Identifier on Kucoin: HPOS10I-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.1029 USDT |
379,404.0600 |
0.1097 USDT |
0.0969 USDT |
0.1098 USDT |
0.1004 USDT |
| 2025-07-22 |
0.1082 USDT |
409,480.4700 |
0.1168 USDT |
0.1042 USDT |
0.1168 USDT |
0.1076 USDT |
| 2025-07-21 |
0.1183 USDT |
326,377.0100 |
0.1148 USDT |
0.1100 USDT |
0.1240 USDT |
0.1166 USDT |
| 2025-07-20 |
0.1235 USDT |
79,069.0200 |
0.1145 USDT |
0.1108 USDT |
0.1442 USDT |
0.1156 USDT |
| 2025-07-19 |
0.1087 USDT |
9,310.2000 |
0.1086 USDT |
0.1030 USDT |
0.1148 USDT |
0.1046 USDT |
| 2025-07-18 |
0.1249 USDT |
53,150.7200 |
0.1134 USDT |
0.1134 USDT |
0.1344 USDT |
0.1222 USDT |
| 2025-07-17 |
0.0989 USDT |
86,802.5600 |
0.0982 USDT |
0.0945 USDT |
0.1056 USDT |
0.0980 USDT |
| 2025-07-16 |
0.0963 USDT |
294,571.4800 |
0.0775 USDT |
0.0774 USDT |
0.1025 USDT |
0.0990 USDT |
| 2025-07-15 |
0.0725 USDT |
20,883.7500 |
0.0720 USDT |
0.0717 USDT |
0.0768 USDT |
0.0756 USDT |
| 2025-07-14 |
0.0748 USDT |
83,582.4700 |
0.0759 USDT |
0.0742 USDT |
0.0801 USDT |
0.0746 USDT |
| 2025-07-13 |
0.0754 USDT |
27,771.4000 |
0.0754 USDT |
0.0745 USDT |
0.0795 USDT |
0.0764 USDT |
| 2025-07-12 |
0.0769 USDT |
9,243.0000 |
0.0795 USDT |
0.0746 USDT |
0.0795 USDT |
0.0746 USDT |
| 2025-07-11 |
0.0800 USDT |
60,375.4400 |
0.0750 USDT |
0.0750 USDT |
0.0845 USDT |
0.0813 USDT |
| 2025-07-10 |
0.0668 USDT |
33,925.1100 |
0.0653 USDT |
0.0653 USDT |
0.0710 USDT |
0.0679 USDT |
| 2025-07-09 |
0.0611 USDT |
21,049.7200 |
0.0605 USDT |
0.0591 USDT |
0.0625 USDT |
0.0606 USDT |
| 2025-07-08 |
0.0572 USDT |
4,216.0400 |
0.0573 USDT |
0.0567 USDT |
0.0573 USDT |
0.0570 USDT |
| 2025-07-07 |
0.0587 USDT |
34,796.2100 |
0.0597 USDT |
0.0571 USDT |
0.0597 USDT |
0.0587 USDT |
| 2025-07-06 |
0.0589 USDT |
335.0000 |
0.0597 USDT |
0.0581 USDT |
0.0597 USDT |
0.0581 USDT |
| 2025-07-05 |
0.0594 USDT |
1,498.9000 |
0.0596 USDT |
0.0575 USDT |
0.0599 USDT |
0.0576 USDT |
| 2025-07-04 |
0.0602 USDT |
90,202.2900 |
0.0616 USDT |
0.0565 USDT |
0.0636 USDT |
0.0577 USDT |
| 2025-07-03 |
0.0654 USDT |
7,119.2700 |
0.0652 USDT |
0.0644 USDT |
0.0658 USDT |
0.0651 USDT |
| 2025-07-02 |
0.0615 USDT |
43,206.9500 |
0.0580 USDT |
0.0579 USDT |
0.0646 USDT |
0.0634 USDT |
| 2025-07-01 |
0.0611 USDT |
7,384.8000 |
0.0601 USDT |
0.0573 USDT |
0.0622 USDT |
0.0585 USDT |
| 2025-06-30 |
0.0596 USDT |
4,092.4400 |
0.0622 USDT |
0.0589 USDT |
0.0622 USDT |
0.0589 USDT |
| 2025-06-29 |
0.0601 USDT |
158,166.6300 |
0.0603 USDT |
0.0593 USDT |
0.0621 USDT |
0.0607 USDT |
| 2025-06-28 |
0.0651 USDT |
1,019.2000 |
0.0652 USDT |
0.0639 USDT |
0.0662 USDT |
0.0650 USDT |
| 2025-06-27 |
0.0667 USDT |
61,922.7800 |
0.0630 USDT |
0.0616 USDT |
0.0694 USDT |
0.0664 USDT |
| 2025-06-26 |
0.0656 USDT |
18,745.1000 |
0.0645 USDT |
0.0641 USDT |
0.0707 USDT |
0.0643 USDT |
| 2025-06-25 |
0.0660 USDT |
84,439.4100 |
0.0627 USDT |
0.0621 USDT |
0.0679 USDT |
0.0667 USDT |
| 2025-06-24 |
0.0636 USDT |
55,753.6800 |
0.0616 USDT |
0.0583 USDT |
0.0651 USDT |
0.0593 USDT |
| 2025-06-23 |
0.0571 USDT |
1,996.4600 |
0.0553 USDT |
0.0553 USDT |
0.0575 USDT |
0.0574 USDT |
| 2025-06-22 |
0.0536 USDT |
150,799.5400 |
0.0585 USDT |
0.0503 USDT |
0.0597 USDT |
0.0517 USDT |
| 2025-06-21 |
0.0596 USDT |
74,224.7500 |
0.0605 USDT |
0.0542 USDT |
0.0628 USDT |
0.0569 USDT |
| 2025-06-20 |
0.0617 USDT |
17,654.3700 |
0.0656 USDT |
0.0574 USDT |
0.0685 USDT |
0.0593 USDT |
| 2025-06-19 |
0.0665 USDT |
6,688.8100 |
0.0660 USDT |
0.0640 USDT |
0.0688 USDT |
0.0652 USDT |
| 2025-06-18 |
0.0653 USDT |
60,053.3100 |
0.0664 USDT |
0.0633 USDT |
0.0669 USDT |
0.0637 USDT |
| 2025-06-17 |
0.0704 USDT |
25,802.3700 |
0.0711 USDT |
0.0693 USDT |
0.0723 USDT |
0.0703 USDT |
| 2025-06-16 |
0.0801 USDT |
13,364.0400 |
0.0775 USDT |
0.0753 USDT |
0.0818 USDT |
0.0777 USDT |
| 2025-06-15 |
0.0748 USDT |
21,398.9400 |
0.0741 USDT |
0.0736 USDT |
0.0768 USDT |
0.0759 USDT |
| 2025-06-14 |
0.0780 USDT |
295,037.0100 |
0.0799 USDT |
0.0761 USDT |
0.0800 USDT |
0.0777 USDT |
| 2025-06-13 |
0.0758 USDT |
414,245.2900 |
0.0844 USDT |
0.0732 USDT |
0.0847 USDT |
0.0738 USDT |
| 2025-06-12 |
0.0897 USDT |
73,655.3900 |
0.0947 USDT |
0.0882 USDT |
0.0947 USDT |
0.0904 USDT |
| 2025-06-11 |
0.0953 USDT |
126,142.4900 |
0.0928 USDT |
0.0896 USDT |
0.1027 USDT |
0.0942 USDT |
| 2025-06-10 |
0.0774 USDT |
2,693.2700 |
0.0799 USDT |
0.0743 USDT |
0.0799 USDT |
0.0763 USDT |
| 2025-06-09 |
0.0698 USDT |
14,849.9000 |
0.0672 USDT |
0.0671 USDT |
0.0710 USDT |
0.0703 USDT |
| 2025-06-08 |
0.0678 USDT |
278,365.4500 |
0.0665 USDT |
0.0660 USDT |
0.0693 USDT |
0.0673 USDT |
| 2025-06-07 |
0.0643 USDT |
20,550.0400 |
0.0643 USDT |
0.0640 USDT |
0.0679 USDT |
0.0662 USDT |
| 2025-06-06 |
0.0653 USDT |
42,259.0700 |
0.0623 USDT |
0.0619 USDT |
0.0666 USDT |
0.0661 USDT |
| 2025-06-05 |
0.0709 USDT |
52,158.2900 |
0.0720 USDT |
0.0686 USDT |
0.0729 USDT |
0.0686 USDT |
| 2025-06-04 |
0.0863 USDT |
2,436,232.2200 |
0.0725 USDT |
0.0716 USDT |
0.1800 USDT |
0.0723 USDT |