Identifier on Kucoin: HPOS10I-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.0200 USDT |
32,057.4800 |
0.0195 USDT |
0.0195 USDT |
0.0205 USDT |
0.0205 USDT |
| 2026-02-07 |
0.0197 USDT |
141,055.6300 |
0.0199 USDT |
0.0191 USDT |
0.0206 USDT |
0.0206 USDT |
| 2026-02-06 |
0.0174 USDT |
736,417.3300 |
0.0173 USDT |
0.0161 USDT |
0.0188 USDT |
0.0187 USDT |
| 2026-02-05 |
0.0204 USDT |
687,901.3600 |
0.0229 USDT |
0.0176 USDT |
0.0230 USDT |
0.0182 USDT |
| 2026-02-04 |
0.0230 USDT |
190,116.6500 |
0.0237 USDT |
0.0228 USDT |
0.0243 USDT |
0.0228 USDT |
| 2026-02-03 |
0.0245 USDT |
164,476.7400 |
0.0253 USDT |
0.0243 USDT |
0.0255 USDT |
0.0248 USDT |
| 2026-02-02 |
0.0241 USDT |
149,637.7500 |
0.0244 USDT |
0.0229 USDT |
0.0247 USDT |
0.0243 USDT |
| 2026-02-01 |
0.0254 USDT |
99,781.1100 |
0.0257 USDT |
0.0248 USDT |
0.0260 USDT |
0.0248 USDT |
| 2026-01-31 |
0.0285 USDT |
92,103.5800 |
0.0291 USDT |
0.0274 USDT |
0.0291 USDT |
0.0279 USDT |
| 2026-01-30 |
0.0291 USDT |
236,385.7500 |
0.0303 USDT |
0.0279 USDT |
0.0303 USDT |
0.0290 USDT |
| 2026-01-29 |
0.0300 USDT |
237,655.5700 |
0.0326 USDT |
0.0291 USDT |
0.0326 USDT |
0.0300 USDT |
| 2026-01-28 |
0.0337 USDT |
41,492.5000 |
0.0340 USDT |
0.0331 USDT |
0.0343 USDT |
0.0332 USDT |
| 2026-01-27 |
0.0316 USDT |
7,705.4200 |
0.0318 USDT |
0.0312 USDT |
0.0319 USDT |
0.0314 USDT |
| 2026-01-26 |
0.0309 USDT |
225,747.7900 |
0.0302 USDT |
0.0302 USDT |
0.0324 USDT |
0.0319 USDT |
| 2026-01-25 |
0.0311 USDT |
1,005,717.1400 |
0.0370 USDT |
0.0280 USDT |
0.0370 USDT |
0.0289 USDT |
| 2026-01-24 |
0.0373 USDT |
13,120.6500 |
0.0370 USDT |
0.0370 USDT |
0.0376 USDT |
0.0375 USDT |
| 2026-01-23 |
0.0383 USDT |
41,671.5500 |
0.0387 USDT |
0.0373 USDT |
0.0394 USDT |
0.0373 USDT |
| 2026-01-22 |
0.0407 USDT |
9,173.4900 |
0.0403 USDT |
0.0403 USDT |
0.0409 USDT |
0.0404 USDT |
| 2026-01-21 |
0.0394 USDT |
36,700.2400 |
0.0386 USDT |
0.0382 USDT |
0.0400 USDT |
0.0392 USDT |
| 2026-01-20 |
0.0401 USDT |
181,130.3400 |
0.0406 USDT |
0.0390 USDT |
0.0408 USDT |
0.0392 USDT |
| 2026-01-19 |
0.0416 USDT |
586,244.0500 |
0.0422 USDT |
0.0408 USDT |
0.0422 USDT |
0.0414 USDT |
| 2026-01-18 |
0.0444 USDT |
26,478.6100 |
0.0440 USDT |
0.0434 USDT |
0.0446 USDT |
0.0446 USDT |
| 2026-01-17 |
0.0451 USDT |
35,404.9800 |
0.0449 USDT |
0.0444 USDT |
0.0455 USDT |
0.0448 USDT |
| 2026-01-16 |
0.0448 USDT |
7,890.8500 |
0.0445 USDT |
0.0445 USDT |
0.0448 USDT |
0.0448 USDT |
| 2026-01-15 |
0.0455 USDT |
30,240.9100 |
0.0462 USDT |
0.0450 USDT |
0.0463 USDT |
0.0457 USDT |
| 2026-01-14 |
0.0478 USDT |
86,501.3400 |
0.0482 USDT |
0.0463 USDT |
0.0489 USDT |
0.0473 USDT |
| 2026-01-13 |
0.0439 USDT |
150,761.6900 |
0.0429 USDT |
0.0426 USDT |
0.0446 USDT |
0.0446 USDT |
| 2026-01-12 |
0.0448 USDT |
192,945.0900 |
0.0449 USDT |
0.0427 USDT |
0.0469 USDT |
0.0440 USDT |
| 2026-01-11 |
0.0455 USDT |
98,046.6500 |
0.0449 USDT |
0.0449 USDT |
0.0466 USDT |
0.0466 USDT |
| 2026-01-10 |
0.0458 USDT |
30,942.4300 |
0.0463 USDT |
0.0454 USDT |
0.0467 USDT |
0.0456 USDT |
| 2026-01-09 |
0.0480 USDT |
54,279.5400 |
0.0477 USDT |
0.0468 USDT |
0.0489 USDT |
0.0481 USDT |
| 2026-01-08 |
0.0470 USDT |
79,916.3100 |
0.0482 USDT |
0.0457 USDT |
0.0482 USDT |
0.0480 USDT |
| 2026-01-07 |
0.0482 USDT |
104,445.4600 |
0.0500 USDT |
0.0472 USDT |
0.0502 USDT |
0.0484 USDT |
| 2026-01-06 |
0.0520 USDT |
500,722.2100 |
0.0536 USDT |
0.0506 USDT |
0.0549 USDT |
0.0523 USDT |
| 2026-01-05 |
0.0502 USDT |
246,426.5900 |
0.0503 USDT |
0.0488 USDT |
0.0519 USDT |
0.0511 USDT |
| 2026-01-04 |
0.0500 USDT |
57,327.5200 |
0.0497 USDT |
0.0491 USDT |
0.0511 USDT |
0.0499 USDT |
| 2026-01-03 |
0.0483 USDT |
614,220.2100 |
0.0484 USDT |
0.0463 USDT |
0.0510 USDT |
0.0483 USDT |
| 2026-01-02 |
0.0442 USDT |
326,361.9800 |
0.0414 USDT |
0.0413 USDT |
0.0464 USDT |
0.0464 USDT |
| 2026-01-01 |
0.0414 USDT |
122,557.2500 |
0.0413 USDT |
0.0407 USDT |
0.0418 USDT |
0.0410 USDT |
| 2025-12-31 |
0.0400 USDT |
212,145.7400 |
0.0390 USDT |
0.0387 USDT |
0.0413 USDT |
0.0409 USDT |
| 2025-12-30 |
0.0406 USDT |
33,298.6700 |
0.0409 USDT |
0.0399 USDT |
0.0410 USDT |
0.0400 USDT |
| 2025-12-29 |
0.0398 USDT |
163,452.3800 |
0.0401 USDT |
0.0384 USDT |
0.0417 USDT |
0.0390 USDT |
| 2025-12-28 |
0.0395 USDT |
183,831.8400 |
0.0392 USDT |
0.0388 USDT |
0.0403 USDT |
0.0395 USDT |
| 2025-12-27 |
0.0377 USDT |
35,088.8000 |
0.0371 USDT |
0.0364 USDT |
0.0383 USDT |
0.0383 USDT |
| 2025-12-26 |
0.0361 USDT |
38,216.1000 |
0.0350 USDT |
0.0350 USDT |
0.0368 USDT |
0.0364 USDT |
| 2025-12-25 |
0.0356 USDT |
76,712.6300 |
0.0358 USDT |
0.0348 USDT |
0.0358 USDT |
0.0356 USDT |
| 2025-12-24 |
0.0352 USDT |
111,405.3600 |
0.0357 USDT |
0.0340 USDT |
0.0360 USDT |
0.0354 USDT |
| 2025-12-23 |
0.0356 USDT |
43,407.4400 |
0.0357 USDT |
0.0348 USDT |
0.0360 USDT |
0.0349 USDT |
| 2025-12-22 |
0.0364 USDT |
244,522.6600 |
0.0374 USDT |
0.0357 USDT |
0.0382 USDT |
0.0366 USDT |
| 2025-12-21 |
0.0371 USDT |
58,834.6800 |
0.0374 USDT |
0.0366 USDT |
0.0376 USDT |
0.0370 USDT |