Identifier on Kucoin: HPOS10I-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.0386 USDT |
15,086.0400 |
0.0390 USDT |
0.0381 USDT |
0.0391 USDT |
0.0384 USDT |
| 2025-12-19 |
0.0379 USDT |
68,333.1000 |
0.0362 USDT |
0.0362 USDT |
0.0391 USDT |
0.0391 USDT |
| 2025-12-18 |
0.0380 USDT |
97,765.4900 |
0.0380 USDT |
0.0371 USDT |
0.0394 USDT |
0.0387 USDT |
| 2025-12-17 |
0.0414 USDT |
409,345.9000 |
0.0414 USDT |
0.0376 USDT |
0.0431 USDT |
0.0376 USDT |
| 2025-12-16 |
0.0404 USDT |
111,991.9700 |
0.0398 USDT |
0.0388 USDT |
0.0410 USDT |
0.0407 USDT |
| 2025-12-15 |
0.0410 USDT |
18,064.3800 |
0.0403 USDT |
0.0398 USDT |
0.0416 USDT |
0.0398 USDT |
| 2025-12-14 |
0.0416 USDT |
36,558.3900 |
0.0419 USDT |
0.0405 USDT |
0.0422 USDT |
0.0406 USDT |
| 2025-12-13 |
0.0417 USDT |
15,025.8500 |
0.0412 USDT |
0.0411 USDT |
0.0423 USDT |
0.0415 USDT |
| 2025-12-12 |
0.0389 USDT |
161,608.2700 |
0.0395 USDT |
0.0373 USDT |
0.0406 USDT |
0.0405 USDT |
| 2025-12-11 |
0.0393 USDT |
41,716.9600 |
0.0395 USDT |
0.0389 USDT |
0.0396 USDT |
0.0394 USDT |
| 2025-12-10 |
0.0413 USDT |
61,907.2800 |
0.0407 USDT |
0.0407 USDT |
0.0425 USDT |
0.0420 USDT |
| 2025-12-09 |
0.0413 USDT |
88,355.3000 |
0.0413 USDT |
0.0394 USDT |
0.0428 USDT |
0.0417 USDT |
| 2025-12-08 |
0.0410 USDT |
73,196.9500 |
0.0411 USDT |
0.0401 USDT |
0.0419 USDT |
0.0409 USDT |
| 2025-12-07 |
0.0394 USDT |
15,288.5800 |
0.0392 USDT |
0.0374 USDT |
0.0418 USDT |
0.0416 USDT |
| 2025-12-06 |
0.0385 USDT |
47,338.0200 |
0.0381 USDT |
0.0371 USDT |
0.0395 USDT |
0.0387 USDT |
| 2025-12-05 |
0.0388 USDT |
75,629.9600 |
0.0401 USDT |
0.0372 USDT |
0.0405 USDT |
0.0391 USDT |
| 2025-12-04 |
0.0409 USDT |
104,928.7700 |
0.0419 USDT |
0.0392 USDT |
0.0428 USDT |
0.0392 USDT |
| 2025-12-03 |
0.0421 USDT |
86,149.8300 |
0.0421 USDT |
0.0415 USDT |
0.0439 USDT |
0.0420 USDT |
| 2025-12-02 |
0.0400 USDT |
98,500.4500 |
0.0381 USDT |
0.0377 USDT |
0.0435 USDT |
0.0432 USDT |
| 2025-12-01 |
0.0373 USDT |
111,521.0400 |
0.0393 USDT |
0.0360 USDT |
0.0393 USDT |
0.0384 USDT |
| 2025-11-30 |
0.0401 USDT |
78,646.3500 |
0.0394 USDT |
0.0389 USDT |
0.0414 USDT |
0.0410 USDT |
| 2025-11-29 |
0.0402 USDT |
172,461.6900 |
0.0417 USDT |
0.0389 USDT |
0.0421 USDT |
0.0391 USDT |
| 2025-11-28 |
0.0442 USDT |
144,114.9700 |
0.0446 USDT |
0.0417 USDT |
0.0456 USDT |
0.0420 USDT |
| 2025-11-27 |
0.0434 USDT |
96,238.8900 |
0.0431 USDT |
0.0425 USDT |
0.0439 USDT |
0.0432 USDT |
| 2025-11-26 |
0.0419 USDT |
52,766.1700 |
0.0419 USDT |
0.0411 USDT |
0.0427 USDT |
0.0427 USDT |
| 2025-11-25 |
0.0410 USDT |
43,469.2400 |
0.0422 USDT |
0.0400 USDT |
0.0424 USDT |
0.0410 USDT |
| 2025-11-24 |
0.0400 USDT |
66,393.4800 |
0.0400 USDT |
0.0391 USDT |
0.0407 USDT |
0.0406 USDT |
| 2025-11-23 |
0.0388 USDT |
190,185.0500 |
0.0380 USDT |
0.0373 USDT |
0.0412 USDT |
0.0403 USDT |
| 2025-11-22 |
0.0396 USDT |
320,063.4900 |
0.0423 USDT |
0.0377 USDT |
0.0426 USDT |
0.0395 USDT |
| 2025-11-21 |
0.0455 USDT |
492,671.4100 |
0.0491 USDT |
0.0419 USDT |
0.0495 USDT |
0.0425 USDT |
| 2025-11-20 |
0.0552 USDT |
385,320.3900 |
0.0499 USDT |
0.0489 USDT |
0.0606 USDT |
0.0493 USDT |
| 2025-11-19 |
0.0486 USDT |
172,979.9600 |
0.0495 USDT |
0.0452 USDT |
0.0507 USDT |
0.0452 USDT |
| 2025-11-18 |
0.0459 USDT |
72,646.0900 |
0.0447 USDT |
0.0439 USDT |
0.0473 USDT |
0.0473 USDT |
| 2025-11-17 |
0.0443 USDT |
1,961,321.9200 |
0.0442 USDT |
0.0418 USDT |
0.0496 USDT |
0.0445 USDT |
| 2025-11-16 |
0.0441 USDT |
156,305.1700 |
0.0442 USDT |
0.0428 USDT |
0.0470 USDT |
0.0437 USDT |
| 2025-11-15 |
0.0426 USDT |
204,534.4600 |
0.0435 USDT |
0.0417 USDT |
0.0442 USDT |
0.0434 USDT |
| 2025-11-14 |
0.0435 USDT |
528,824.5500 |
0.0460 USDT |
0.0421 USDT |
0.0461 USDT |
0.0435 USDT |
| 2025-11-13 |
0.0466 USDT |
205,433.0700 |
0.0474 USDT |
0.0435 USDT |
0.0496 USDT |
0.0454 USDT |
| 2025-11-12 |
0.0502 USDT |
85,453.2100 |
0.0488 USDT |
0.0485 USDT |
0.0518 USDT |
0.0510 USDT |
| 2025-11-11 |
0.0515 USDT |
107,965.9600 |
0.0529 USDT |
0.0499 USDT |
0.0532 USDT |
0.0499 USDT |
| 2025-11-10 |
0.0540 USDT |
292,693.1800 |
0.0557 USDT |
0.0529 USDT |
0.0560 USDT |
0.0529 USDT |
| 2025-11-09 |
0.0528 USDT |
24,169.2000 |
0.0534 USDT |
0.0514 USDT |
0.0552 USDT |
0.0552 USDT |
| 2025-11-08 |
0.0543 USDT |
25,881.8300 |
0.0560 USDT |
0.0529 USDT |
0.0560 USDT |
0.0530 USDT |
| 2025-11-07 |
0.0500 USDT |
43,207.5400 |
0.0503 USDT |
0.0481 USDT |
0.0511 USDT |
0.0504 USDT |
| 2025-11-06 |
0.0496 USDT |
181,292.7900 |
0.0521 USDT |
0.0470 USDT |
0.0522 USDT |
0.0493 USDT |
| 2025-11-05 |
0.0496 USDT |
276,922.9900 |
0.0474 USDT |
0.0455 USDT |
0.0525 USDT |
0.0521 USDT |
| 2025-11-04 |
0.0500 USDT |
85,012.7200 |
0.0522 USDT |
0.0486 USDT |
0.0535 USDT |
0.0507 USDT |
| 2025-11-03 |
0.0560 USDT |
97,894.0200 |
0.0598 USDT |
0.0528 USDT |
0.0598 USDT |
0.0528 USDT |
| 2025-11-02 |
0.0619 USDT |
25,128.5700 |
0.0609 USDT |
0.0600 USDT |
0.0638 USDT |
0.0607 USDT |
| 2025-11-01 |
0.0603 USDT |
116,761.4700 |
0.0607 USDT |
0.0585 USDT |
0.0610 USDT |
0.0610 USDT |