Identifier on Kucoin: HPOS10I-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.0716 USDT |
12,163.7600 |
0.0750 USDT |
0.0698 USDT |
0.0750 USDT |
0.0700 USDT |
| 2025-06-02 |
0.0655 USDT |
945.0100 |
0.0665 USDT |
0.0649 USDT |
0.0665 USDT |
0.0649 USDT |
| 2025-06-01 |
0.0675 USDT |
1,519,526.6900 |
0.0678 USDT |
0.0656 USDT |
0.0711 USDT |
0.0669 USDT |
| 2025-05-31 |
0.0685 USDT |
139,476.9900 |
0.0680 USDT |
0.0662 USDT |
0.0713 USDT |
0.0684 USDT |
| 2025-05-30 |
0.0827 USDT |
148,975.6600 |
0.0845 USDT |
0.0724 USDT |
0.0860 USDT |
0.0748 USDT |
| 2025-05-29 |
0.0771 USDT |
41,428.1100 |
0.0740 USDT |
0.0739 USDT |
0.0802 USDT |
0.0801 USDT |
| 2025-05-28 |
0.0743 USDT |
8,929.6800 |
0.0736 USDT |
0.0724 USDT |
0.0765 USDT |
0.0764 USDT |
| 2025-05-27 |
0.0756 USDT |
8,450.3300 |
0.0718 USDT |
0.0715 USDT |
0.0770 USDT |
0.0760 USDT |
| 2025-05-26 |
0.0737 USDT |
16,108.6000 |
0.0715 USDT |
0.0710 USDT |
0.0754 USDT |
0.0713 USDT |
| 2025-05-25 |
0.0702 USDT |
1,412.3800 |
0.0731 USDT |
0.0695 USDT |
0.0734 USDT |
0.0704 USDT |
| 2025-05-24 |
0.0756 USDT |
9,473.0200 |
0.0747 USDT |
0.0731 USDT |
0.0776 USDT |
0.0741 USDT |
| 2025-05-23 |
0.0769 USDT |
10,556.9100 |
0.0803 USDT |
0.0751 USDT |
0.0821 USDT |
0.0753 USDT |
| 2025-05-22 |
0.0805 USDT |
38,383.8300 |
0.0779 USDT |
0.0779 USDT |
0.0810 USDT |
0.0800 USDT |
| 2025-05-21 |
0.0768 USDT |
4,121.9900 |
0.0756 USDT |
0.0740 USDT |
0.0782 USDT |
0.0746 USDT |
| 2025-05-20 |
0.0746 USDT |
10,681.6700 |
0.0732 USDT |
0.0709 USDT |
0.0771 USDT |
0.0709 USDT |
| 2025-05-19 |
0.0725 USDT |
32,242.6100 |
0.0770 USDT |
0.0700 USDT |
0.0770 USDT |
0.0725 USDT |
| 2025-05-18 |
0.0797 USDT |
84,305.7800 |
0.0732 USDT |
0.0713 USDT |
0.0808 USDT |
0.0727 USDT |
| 2025-05-17 |
0.0740 USDT |
3,911.2900 |
0.0743 USDT |
0.0736 USDT |
0.0743 USDT |
0.0736 USDT |
| 2025-05-16 |
0.0792 USDT |
4,962.0500 |
0.0786 USDT |
0.0775 USDT |
0.0815 USDT |
0.0797 USDT |
| 2025-05-15 |
0.0817 USDT |
48,134.1100 |
0.0832 USDT |
0.0768 USDT |
0.0851 USDT |
0.0822 USDT |
| 2025-05-14 |
0.0872 USDT |
7,098.3100 |
0.0880 USDT |
0.0834 USDT |
0.0888 USDT |
0.0835 USDT |
| 2025-05-13 |
0.0862 USDT |
60,997.7900 |
0.0833 USDT |
0.0766 USDT |
0.0904 USDT |
0.0904 USDT |
| 2025-05-12 |
0.0863 USDT |
60,608.9100 |
0.0877 USDT |
0.0782 USDT |
0.0950 USDT |
0.0800 USDT |
| 2025-05-11 |
0.0870 USDT |
35,139.3200 |
0.0918 USDT |
0.0832 USDT |
0.0918 USDT |
0.0874 USDT |
| 2025-05-10 |
0.0828 USDT |
21,057.1400 |
0.0725 USDT |
0.0725 USDT |
0.0869 USDT |
0.0865 USDT |
| 2025-05-09 |
0.0774 USDT |
34,121.8100 |
0.0737 USDT |
0.0721 USDT |
0.0800 USDT |
0.0744 USDT |
| 2025-05-08 |
0.0606 USDT |
141,500.0800 |
0.0547 USDT |
0.0547 USDT |
0.0741 USDT |
0.0708 USDT |
| 2025-05-07 |
0.0528 USDT |
4,715.5500 |
0.0536 USDT |
0.0523 USDT |
0.0549 USDT |
0.0523 USDT |
| 2025-05-06 |
0.0540 USDT |
3,888.3300 |
0.0550 USDT |
0.0515 USDT |
0.0552 USDT |
0.0521 USDT |
| 2025-05-05 |
0.0552 USDT |
26,230.9000 |
0.0556 USDT |
0.0542 USDT |
0.0574 USDT |
0.0550 USDT |
| 2025-05-04 |
0.0570 USDT |
322,246.0700 |
0.0609 USDT |
0.0561 USDT |
0.0609 USDT |
0.0588 USDT |
| 2025-05-03 |
0.0628 USDT |
22,247.9000 |
0.0617 USDT |
0.0611 USDT |
0.0639 USDT |
0.0618 USDT |
| 2025-05-02 |
0.0640 USDT |
407.7500 |
0.0651 USDT |
0.0635 USDT |
0.0651 USDT |
0.0637 USDT |
| 2025-05-01 |
0.0658 USDT |
12,618.9000 |
0.0615 USDT |
0.0615 USDT |
0.0682 USDT |
0.0656 USDT |
| 2025-04-30 |
0.0596 USDT |
12,351.2600 |
0.0616 USDT |
0.0572 USDT |
0.0639 USDT |
0.0606 USDT |
| 2025-04-29 |
0.0619 USDT |
87,708.4700 |
0.0620 USDT |
0.0613 USDT |
0.0634 USDT |
0.0613 USDT |
| 2025-04-28 |
0.0609 USDT |
102,399.5500 |
0.0598 USDT |
0.0588 USDT |
0.0641 USDT |
0.0613 USDT |
| 2025-04-27 |
0.0585 USDT |
674,364.5300 |
0.0613 USDT |
0.0580 USDT |
0.0646 USDT |
0.0605 USDT |
| 2025-04-26 |
0.0617 USDT |
3,942.5300 |
0.0641 USDT |
0.0610 USDT |
0.0641 USDT |
0.0616 USDT |
| 2025-04-25 |
0.0593 USDT |
12,915.0500 |
0.0604 USDT |
0.0577 USDT |
0.0616 USDT |
0.0593 USDT |
| 2025-04-24 |
0.0599 USDT |
22,691.3000 |
0.0612 USDT |
0.0582 USDT |
0.0620 USDT |
0.0602 USDT |
| 2025-04-23 |
0.0634 USDT |
38,036.5500 |
0.0637 USDT |
0.0613 USDT |
0.0672 USDT |
0.0629 USDT |
| 2025-04-22 |
0.0527 USDT |
279,585.4900 |
0.0524 USDT |
0.0511 USDT |
0.0625 USDT |
0.0605 USDT |
| 2025-04-21 |
0.0540 USDT |
68,723.2700 |
0.0484 USDT |
0.0484 USDT |
0.0574 USDT |
0.0521 USDT |
| 2025-04-20 |
0.0467 USDT |
736.3500 |
0.0460 USDT |
0.0460 USDT |
0.0474 USDT |
0.0460 USDT |
| 2025-04-19 |
0.0453 USDT |
250.0200 |
0.0447 USDT |
0.0447 USDT |
0.0457 USDT |
0.0450 USDT |
| 2025-04-18 |
0.0451 USDT |
13,806.1900 |
0.0441 USDT |
0.0440 USDT |
0.0459 USDT |
0.0440 USDT |
| 2025-04-17 |
0.0443 USDT |
36,516.4700 |
0.0422 USDT |
0.0422 USDT |
0.0455 USDT |
0.0447 USDT |
| 2025-04-16 |
0.0429 USDT |
12,067.5300 |
0.0438 USDT |
0.0423 USDT |
0.0438 USDT |
0.0423 USDT |
| 2025-04-15 |
0.0478 USDT |
3,303.9300 |
0.0478 USDT |
0.0478 USDT |
0.0478 USDT |
0.0478 USDT |