Identifier on Kucoin: HPOS10I-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.0467 USDT |
3,357.5900 |
0.0465 USDT |
0.0464 USDT |
0.0478 USDT |
0.0478 USDT |
| 2025-04-13 |
0.0491 USDT |
60,574.3300 |
0.0511 USDT |
0.0463 USDT |
0.0511 USDT |
0.0473 USDT |
| 2025-04-12 |
0.0458 USDT |
73,754.4200 |
0.0436 USDT |
0.0436 USDT |
0.0517 USDT |
0.0511 USDT |
| 2025-04-11 |
0.0410 USDT |
64,785.1100 |
0.0386 USDT |
0.0386 USDT |
0.0458 USDT |
0.0446 USDT |
| 2025-04-10 |
0.0373 USDT |
17,348.5100 |
0.0395 USDT |
0.0363 USDT |
0.0399 USDT |
0.0364 USDT |
| 2025-04-09 |
0.0378 USDT |
37,633.6100 |
0.0352 USDT |
0.0335 USDT |
0.0404 USDT |
0.0396 USDT |
| 2025-04-08 |
0.0367 USDT |
21,206.0100 |
0.0372 USDT |
0.0350 USDT |
0.0383 USDT |
0.0358 USDT |
| 2025-04-07 |
0.0377 USDT |
99,927.6400 |
0.0394 USDT |
0.0325 USDT |
0.0413 USDT |
0.0378 USDT |
| 2025-04-06 |
0.0380 USDT |
422,946.1000 |
0.0452 USDT |
0.0305 USDT |
0.0453 USDT |
0.0402 USDT |
| 2025-04-05 |
0.0460 USDT |
2,158.9500 |
0.0454 USDT |
0.0449 USDT |
0.0469 USDT |
0.0449 USDT |
| 2025-04-04 |
0.0435 USDT |
35,933.0000 |
0.0413 USDT |
0.0413 USDT |
0.0445 USDT |
0.0437 USDT |
| 2025-04-03 |
0.0398 USDT |
17,770.6900 |
0.0411 USDT |
0.0383 USDT |
0.0421 USDT |
0.0402 USDT |
| 2025-04-02 |
0.0447 USDT |
100,183.2600 |
0.0459 USDT |
0.0433 USDT |
0.0460 USDT |
0.0446 USDT |
| 2025-04-01 |
0.0444 USDT |
49,441.6600 |
0.0422 USDT |
0.0420 USDT |
0.0459 USDT |
0.0453 USDT |
| 2025-03-31 |
0.0408 USDT |
2,455.6300 |
0.0428 USDT |
0.0401 USDT |
0.0434 USDT |
0.0434 USDT |
| 2025-03-30 |
0.0452 USDT |
17,455.5000 |
0.0438 USDT |
0.0438 USDT |
0.0454 USDT |
0.0454 USDT |
| 2025-03-29 |
0.0464 USDT |
449,279.4900 |
0.0529 USDT |
0.0414 USDT |
0.0531 USDT |
0.0459 USDT |
| 2025-03-28 |
0.0544 USDT |
15,237.8600 |
0.0585 USDT |
0.0525 USDT |
0.0589 USDT |
0.0543 USDT |
| 2025-03-27 |
0.0588 USDT |
28,605.5300 |
0.0605 USDT |
0.0579 USDT |
0.0605 USDT |
0.0579 USDT |
| 2025-03-26 |
0.0618 USDT |
10,735.8200 |
0.0608 USDT |
0.0599 USDT |
0.0622 USDT |
0.0599 USDT |
| 2025-03-25 |
0.0616 USDT |
23,596.0600 |
0.0609 USDT |
0.0597 USDT |
0.0629 USDT |
0.0625 USDT |
| 2025-03-24 |
0.0600 USDT |
26,622.8800 |
0.0582 USDT |
0.0574 USDT |
0.0624 USDT |
0.0607 USDT |
| 2025-03-23 |
0.0567 USDT |
6,641.8400 |
0.0572 USDT |
0.0566 USDT |
0.0572 USDT |
0.0566 USDT |
| 2025-03-22 |
0.0546 USDT |
2,830.2000 |
0.0535 USDT |
0.0535 USDT |
0.0559 USDT |
0.0556 USDT |
| 2025-03-21 |
0.0529 USDT |
3,762.6600 |
0.0526 USDT |
0.0512 USDT |
0.0532 USDT |
0.0532 USDT |
| 2025-03-20 |
0.0562 USDT |
10,963.1300 |
0.0568 USDT |
0.0534 USDT |
0.0581 USDT |
0.0534 USDT |
| 2025-03-19 |
0.0537 USDT |
13,242.0300 |
0.0522 USDT |
0.0516 USDT |
0.0565 USDT |
0.0547 USDT |
| 2025-03-18 |
0.0630 USDT |
492,060.0100 |
0.0562 USDT |
0.0517 USDT |
0.1169 USDT |
0.0525 USDT |
| 2025-03-17 |
0.0582 USDT |
11,339.2300 |
0.0558 USDT |
0.0554 USDT |
0.0585 USDT |
0.0569 USDT |
| 2025-03-16 |
0.0561 USDT |
6,990.9300 |
0.0594 USDT |
0.0555 USDT |
0.0607 USDT |
0.0570 USDT |
| 2025-03-15 |
0.0595 USDT |
1,692.0400 |
0.0595 USDT |
0.0595 USDT |
0.0607 USDT |
0.0595 USDT |
| 2025-03-14 |
0.0568 USDT |
34,815.8200 |
0.0544 USDT |
0.0544 USDT |
0.0644 USDT |
0.0580 USDT |
| 2025-03-13 |
0.0538 USDT |
3,454.7600 |
0.0544 USDT |
0.0522 USDT |
0.0544 USDT |
0.0535 USDT |
| 2025-03-12 |
0.0530 USDT |
27,594.6800 |
0.0526 USDT |
0.0506 USDT |
0.0549 USDT |
0.0538 USDT |
| 2025-03-11 |
0.0494 USDT |
118,592.9500 |
0.0490 USDT |
0.0464 USDT |
0.0541 USDT |
0.0517 USDT |
| 2025-03-10 |
0.0662 USDT |
402.8300 |
0.0662 USDT |
0.0662 USDT |
0.0662 USDT |
0.0662 USDT |
| 2025-03-09 |
0.0732 USDT |
4,866.4800 |
0.0768 USDT |
0.0677 USDT |
0.0768 USDT |
0.0679 USDT |
| 2025-03-08 |
0.0762 USDT |
3,154.8000 |
0.0775 USDT |
0.0754 USDT |
0.0776 USDT |
0.0754 USDT |
| 2025-03-07 |
0.0757 USDT |
8,545.4600 |
0.0736 USDT |
0.0734 USDT |
0.0830 USDT |
0.0765 USDT |
| 2025-03-06 |
0.0801 USDT |
452.6700 |
0.0786 USDT |
0.0769 USDT |
0.0830 USDT |
0.0769 USDT |
| 2025-03-05 |
0.0770 USDT |
6,715.4700 |
0.0715 USDT |
0.0715 USDT |
0.0780 USDT |
0.0780 USDT |
| 2025-03-04 |
0.0686 USDT |
46,873.9300 |
0.0722 USDT |
0.0661 USDT |
0.0727 USDT |
0.0727 USDT |
| 2025-03-03 |
0.0907 USDT |
24,601.4100 |
0.0925 USDT |
0.0796 USDT |
0.0943 USDT |
0.0796 USDT |
| 2025-03-02 |
0.0833 USDT |
34,029.6800 |
0.0778 USDT |
0.0778 USDT |
0.0971 USDT |
0.0895 USDT |
| 2025-03-01 |
0.0771 USDT |
12,379.0400 |
0.0776 USDT |
0.0753 USDT |
0.0779 USDT |
0.0753 USDT |
| 2025-02-28 |
0.0727 USDT |
47,565.0300 |
0.0718 USDT |
0.0675 USDT |
0.0876 USDT |
0.0757 USDT |
| 2025-02-27 |
0.0786 USDT |
104.1200 |
0.0764 USDT |
0.0762 USDT |
0.0806 USDT |
0.0781 USDT |
| 2025-02-26 |
0.0842 USDT |
31,942.9500 |
0.0830 USDT |
0.0793 USDT |
0.0950 USDT |
0.0814 USDT |
| 2025-02-25 |
0.0759 USDT |
74,392.0400 |
0.0751 USDT |
0.0710 USDT |
0.0830 USDT |
0.0816 USDT |
| 2025-02-24 |
0.0864 USDT |
15,271.6000 |
0.0901 USDT |
0.0787 USDT |
0.0908 USDT |
0.0787 USDT |