Identifier on Kucoin: HPOS10I-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-31 |
0.0609 USDT |
24,234.6600 |
0.0605 USDT |
0.0604 USDT |
0.0619 USDT |
0.0614 USDT |
| 2025-10-30 |
0.0593 USDT |
165,456.3500 |
0.0619 USDT |
0.0571 USDT |
0.0634 USDT |
0.0591 USDT |
| 2025-10-29 |
0.0645 USDT |
38,222.9100 |
0.0631 USDT |
0.0631 USDT |
0.0661 USDT |
0.0661 USDT |
| 2025-10-28 |
0.0634 USDT |
173,745.9000 |
0.0656 USDT |
0.0613 USDT |
0.0657 USDT |
0.0627 USDT |
| 2025-10-27 |
0.0683 USDT |
18,510.4800 |
0.0691 USDT |
0.0654 USDT |
0.0702 USDT |
0.0654 USDT |
| 2025-10-26 |
0.0662 USDT |
7,522.3200 |
0.0648 USDT |
0.0640 USDT |
0.0684 USDT |
0.0683 USDT |
| 2025-10-25 |
0.0636 USDT |
15,609.1300 |
0.0642 USDT |
0.0632 USDT |
0.0648 USDT |
0.0646 USDT |
| 2025-10-24 |
0.0664 USDT |
92,520.6700 |
0.0660 USDT |
0.0644 USDT |
0.0682 USDT |
0.0644 USDT |
| 2025-10-23 |
0.0643 USDT |
23,671.5900 |
0.0638 USDT |
0.0636 USDT |
0.0650 USDT |
0.0643 USDT |
| 2025-10-22 |
0.0660 USDT |
168,129.4800 |
0.0677 USDT |
0.0615 USDT |
0.0684 USDT |
0.0627 USDT |
| 2025-10-21 |
0.0684 USDT |
49,932.9800 |
0.0648 USDT |
0.0627 USDT |
0.0739 USDT |
0.0687 USDT |
| 2025-10-20 |
0.0657 USDT |
86,510.1100 |
0.0633 USDT |
0.0630 USDT |
0.0676 USDT |
0.0638 USDT |
| 2025-10-19 |
0.0628 USDT |
3,064.5100 |
0.0615 USDT |
0.0609 USDT |
0.0651 USDT |
0.0643 USDT |
| 2025-10-18 |
0.0646 USDT |
56,886.3100 |
0.0628 USDT |
0.0604 USDT |
0.0717 USDT |
0.0608 USDT |
| 2025-10-17 |
0.0609 USDT |
11,295.0100 |
0.0633 USDT |
0.0584 USDT |
0.0636 USDT |
0.0615 USDT |
| 2025-10-16 |
0.0679 USDT |
12,306.2400 |
0.0649 USDT |
0.0634 USDT |
0.0695 USDT |
0.0644 USDT |
| 2025-10-15 |
0.0672 USDT |
4,498.3700 |
0.0690 USDT |
0.0654 USDT |
0.0706 USDT |
0.0654 USDT |
| 2025-10-14 |
0.0688 USDT |
21,695.0200 |
0.0742 USDT |
0.0659 USDT |
0.0747 USDT |
0.0681 USDT |
| 2025-10-13 |
0.0744 USDT |
53,012.9300 |
0.0777 USDT |
0.0718 USDT |
0.0784 USDT |
0.0741 USDT |
| 2025-10-12 |
0.0710 USDT |
37,998.1300 |
0.0676 USDT |
0.0675 USDT |
0.0769 USDT |
0.0739 USDT |
| 2025-10-11 |
0.0675 USDT |
388,316.1800 |
0.0706 USDT |
0.0632 USDT |
0.0748 USDT |
0.0701 USDT |
| 2025-10-10 |
0.0906 USDT |
68,378.4300 |
0.0939 USDT |
0.0860 USDT |
0.0947 USDT |
0.0860 USDT |
| 2025-10-09 |
0.0947 USDT |
42,236.4200 |
0.1012 USDT |
0.0912 USDT |
0.1012 USDT |
0.0913 USDT |
| 2025-10-08 |
0.1018 USDT |
27,560.2100 |
0.1002 USDT |
0.0991 USDT |
0.1046 USDT |
0.1012 USDT |
| 2025-10-07 |
0.1120 USDT |
186,644.2000 |
0.1108 USDT |
0.1059 USDT |
0.1321 USDT |
0.1076 USDT |
| 2025-10-06 |
0.1096 USDT |
86,576.5800 |
0.1057 USDT |
0.1057 USDT |
0.1139 USDT |
0.1122 USDT |
| 2025-10-05 |
0.1070 USDT |
176,851.8400 |
0.0871 USDT |
0.0862 USDT |
0.1160 USDT |
0.1060 USDT |
| 2025-10-04 |
0.0884 USDT |
99,733.8800 |
0.0913 USDT |
0.0858 USDT |
0.0913 USDT |
0.0877 USDT |
| 2025-10-03 |
0.0937 USDT |
165,789.6600 |
0.0937 USDT |
0.0895 USDT |
0.0959 USDT |
0.0929 USDT |
| 2025-10-02 |
0.0938 USDT |
241,087.2900 |
0.0992 USDT |
0.0896 USDT |
0.0992 USDT |
0.0933 USDT |
| 2025-10-01 |
0.0940 USDT |
70,393.5900 |
0.0917 USDT |
0.0900 USDT |
0.0980 USDT |
0.0977 USDT |
| 2025-09-30 |
0.0988 USDT |
71,075.0400 |
0.0973 USDT |
0.0963 USDT |
0.1036 USDT |
0.0963 USDT |
| 2025-09-29 |
0.1014 USDT |
172,264.7600 |
0.1002 USDT |
0.0948 USDT |
0.1171 USDT |
0.1171 USDT |
| 2025-09-28 |
0.0892 USDT |
667,492.9300 |
0.0757 USDT |
0.0751 USDT |
0.1065 USDT |
0.1065 USDT |
| 2025-09-27 |
0.0721 USDT |
149,300.1400 |
0.0703 USDT |
0.0700 USDT |
0.0755 USDT |
0.0732 USDT |
| 2025-09-26 |
0.0666 USDT |
43,609.9300 |
0.0655 USDT |
0.0651 USDT |
0.0678 USDT |
0.0667 USDT |
| 2025-09-25 |
0.0689 USDT |
60,350.6300 |
0.0714 USDT |
0.0675 USDT |
0.0714 USDT |
0.0678 USDT |
| 2025-09-24 |
0.0747 USDT |
369,389.0200 |
0.0718 USDT |
0.0684 USDT |
0.0792 USDT |
0.0740 USDT |
| 2025-09-23 |
0.0666 USDT |
20,862.8900 |
0.0667 USDT |
0.0647 USDT |
0.0677 USDT |
0.0677 USDT |
| 2025-09-22 |
0.0661 USDT |
163,558.7700 |
0.0710 USDT |
0.0635 USDT |
0.0710 USDT |
0.0659 USDT |
| 2025-09-21 |
0.0704 USDT |
96,793.1200 |
0.0714 USDT |
0.0697 USDT |
0.0722 USDT |
0.0717 USDT |
| 2025-09-20 |
0.0727 USDT |
65,959.4800 |
0.0735 USDT |
0.0713 USDT |
0.0736 USDT |
0.0713 USDT |
| 2025-09-19 |
0.0763 USDT |
88,359.2600 |
0.0830 USDT |
0.0733 USDT |
0.0830 USDT |
0.0742 USDT |
| 2025-09-18 |
0.0834 USDT |
142,845.3500 |
0.0793 USDT |
0.0793 USDT |
0.0860 USDT |
0.0834 USDT |
| 2025-09-17 |
0.0765 USDT |
117,535.1100 |
0.0787 USDT |
0.0751 USDT |
0.0794 USDT |
0.0788 USDT |
| 2025-09-16 |
0.0779 USDT |
20,138.2300 |
0.0763 USDT |
0.0763 USDT |
0.0788 USDT |
0.0788 USDT |
| 2025-09-15 |
0.0762 USDT |
112,315.4200 |
0.0818 USDT |
0.0730 USDT |
0.0830 USDT |
0.0730 USDT |
| 2025-09-14 |
0.0820 USDT |
13,065.7300 |
0.0863 USDT |
0.0805 USDT |
0.0863 USDT |
0.0819 USDT |
| 2025-09-13 |
0.0861 USDT |
44,511.6300 |
0.0835 USDT |
0.0833 USDT |
0.0892 USDT |
0.0878 USDT |
| 2025-09-12 |
0.0817 USDT |
34,548.1800 |
0.0820 USDT |
0.0797 USDT |
0.0833 USDT |
0.0806 USDT |