Identifier on Kucoin: HYDRA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-30 |
0.4151 USDT |
40,250.2509 |
0.4127 USDT |
0.4085 USDT |
0.4234 USDT |
0.4196 USDT |
| 2024-06-29 |
0.4140 USDT |
34,081.3421 |
0.4163 USDT |
0.4100 USDT |
0.4183 USDT |
0.4130 USDT |
| 2024-06-28 |
0.4191 USDT |
34,026.6669 |
0.4197 USDT |
0.4147 USDT |
0.4232 USDT |
0.4163 USDT |
| 2024-06-27 |
0.4149 USDT |
39,038.8201 |
0.4113 USDT |
0.4112 USDT |
0.4219 USDT |
0.4197 USDT |
| 2024-06-26 |
0.4195 USDT |
56,662.5683 |
0.4284 USDT |
0.4101 USDT |
0.4288 USDT |
0.4147 USDT |
| 2024-06-25 |
0.4201 USDT |
49,565.3198 |
0.4151 USDT |
0.4115 USDT |
0.4290 USDT |
0.4278 USDT |
| 2024-06-24 |
0.4218 USDT |
47,095.3809 |
0.4286 USDT |
0.4115 USDT |
0.4288 USDT |
0.4115 USDT |
| 2024-06-23 |
0.4322 USDT |
53,651.1480 |
0.4284 USDT |
0.4269 USDT |
0.4388 USDT |
0.4303 USDT |
| 2024-06-22 |
0.4189 USDT |
68,623.3671 |
0.4106 USDT |
0.4106 USDT |
0.4287 USDT |
0.4285 USDT |
| 2024-06-21 |
0.4092 USDT |
191,138.0001 |
0.4386 USDT |
0.3880 USDT |
0.4408 USDT |
0.4129 USDT |
| 2024-06-20 |
0.4579 USDT |
104,099.7748 |
0.4710 USDT |
0.4351 USDT |
0.4749 USDT |
0.4369 USDT |
| 2024-06-19 |
0.4798 USDT |
107,446.3171 |
0.4837 USDT |
0.4598 USDT |
0.4902 USDT |
0.4718 USDT |
| 2024-06-18 |
0.4941 USDT |
115,333.0184 |
0.5044 USDT |
0.4791 USDT |
0.5050 USDT |
0.4897 USDT |
| 2024-06-17 |
0.5062 USDT |
72,028.7297 |
0.5081 USDT |
0.4998 USDT |
0.5103 USDT |
0.5002 USDT |
| 2024-06-16 |
0.5135 USDT |
116,727.1572 |
0.5160 USDT |
0.5045 USDT |
0.5219 USDT |
0.5080 USDT |
| 2024-06-15 |
0.5169 USDT |
88,355.7489 |
0.5226 USDT |
0.5096 USDT |
0.5240 USDT |
0.5167 USDT |
| 2024-06-14 |
0.5309 USDT |
108,800.5909 |
0.5366 USDT |
0.5242 USDT |
0.5381 USDT |
0.5258 USDT |
| 2024-06-13 |
0.5391 USDT |
122,858.3389 |
0.5441 USDT |
0.5342 USDT |
0.5458 USDT |
0.5368 USDT |
| 2024-06-12 |
0.5444 USDT |
125,754.9096 |
0.5411 USDT |
0.5361 USDT |
0.5533 USDT |
0.5442 USDT |
| 2024-06-11 |
0.5518 USDT |
142,244.6848 |
0.5671 USDT |
0.5440 USDT |
0.5701 USDT |
0.5444 USDT |
| 2024-06-10 |
0.5748 USDT |
235,186.3542 |
0.5937 USDT |
0.5556 USDT |
0.6321 USDT |
0.5664 USDT |
| 2024-06-09 |
0.5706 USDT |
188,762.2155 |
0.5629 USDT |
0.5600 USDT |
0.6163 USDT |
0.5930 USDT |
| 2024-06-08 |
0.5708 USDT |
166,587.9354 |
0.5731 USDT |
0.5602 USDT |
0.5915 USDT |
0.5849 USDT |
| 2024-06-07 |
0.5778 USDT |
174,645.3668 |
0.5717 USDT |
0.5700 USDT |
0.5899 USDT |
0.5741 USDT |
| 2024-06-06 |
0.5770 USDT |
181,797.0761 |
0.5849 USDT |
0.5700 USDT |
0.5866 USDT |
0.5715 USDT |
| 2024-06-05 |
0.5923 USDT |
212,117.2473 |
0.5844 USDT |
0.5822 USDT |
0.6039 USDT |
0.5898 USDT |
| 2024-06-04 |
0.5906 USDT |
237,461.3124 |
0.5823 USDT |
0.5795 USDT |
0.6105 USDT |
0.5862 USDT |
| 2024-06-03 |
0.5724 USDT |
305,061.7167 |
0.5652 USDT |
0.5592 USDT |
0.5844 USDT |
0.5805 USDT |
| 2024-06-02 |
0.5723 USDT |
244,940.7081 |
0.5718 USDT |
0.5623 USDT |
0.5800 USDT |
0.5666 USDT |
| 2024-06-01 |
0.5840 USDT |
273,606.7190 |
0.5880 USDT |
0.5744 USDT |
0.5900 USDT |
0.5761 USDT |
| 2024-05-31 |
0.5962 USDT |
322,762.0155 |
0.6028 USDT |
0.5834 USDT |
0.6044 USDT |
0.5882 USDT |
| 2024-05-30 |
0.6054 USDT |
318,135.9138 |
0.6000 USDT |
0.5986 USDT |
0.6133 USDT |
0.6033 USDT |
| 2024-05-29 |
0.6154 USDT |
396,110.2425 |
0.6099 USDT |
0.6076 USDT |
0.6225 USDT |
0.6127 USDT |
| 2024-05-28 |
0.6113 USDT |
400,471.9001 |
0.6165 USDT |
0.6019 USDT |
0.6170 USDT |
0.6104 USDT |
| 2024-05-27 |
0.6225 USDT |
496,616.9355 |
0.6223 USDT |
0.6130 USDT |
0.6306 USDT |
0.6142 USDT |
| 2024-05-26 |
0.6260 USDT |
457,263.7510 |
0.6306 USDT |
0.6130 USDT |
0.6378 USDT |
0.6224 USDT |
| 2024-05-25 |
0.6220 USDT |
494,513.5611 |
0.6087 USDT |
0.6054 USDT |
0.6390 USDT |
0.6390 USDT |
| 2024-05-24 |
0.6122 USDT |
672,449.9745 |
0.6115 USDT |
0.6054 USDT |
0.6229 USDT |
0.6069 USDT |
| 2024-05-23 |
0.6304 USDT |
295,104.7411 |
0.6213 USDT |
0.6195 USDT |
0.6389 USDT |
0.6225 USDT |
| 2024-05-22 |
0.6197 USDT |
50,474.5294 |
0.6184 USDT |
0.6134 USDT |
0.6278 USDT |
0.6230 USDT |
| 2024-05-21 |
0.5990 USDT |
151,130.4218 |
0.5823 USDT |
0.5800 USDT |
0.6400 USDT |
0.6235 USDT |
| 2024-05-20 |
0.5745 USDT |
72,955.3469 |
0.5747 USDT |
0.5634 USDT |
0.5940 USDT |
0.5828 USDT |
| 2024-05-19 |
0.5771 USDT |
71,019.9324 |
0.5778 USDT |
0.5665 USDT |
0.5896 USDT |
0.5757 USDT |
| 2024-05-18 |
0.5741 USDT |
63,860.6895 |
0.5646 USDT |
0.5625 USDT |
0.5892 USDT |
0.5810 USDT |
| 2024-05-17 |
0.5779 USDT |
126,076.8244 |
0.5905 USDT |
0.5524 USDT |
0.6007 USDT |
0.5557 USDT |
| 2024-05-16 |
0.5837 USDT |
115,049.7553 |
0.5830 USDT |
0.5751 USDT |
0.5959 USDT |
0.5916 USDT |
| 2024-05-15 |
0.5828 USDT |
127,488.5110 |
0.5626 USDT |
0.5592 USDT |
0.6056 USDT |
0.5818 USDT |
| 2024-05-14 |
0.5791 USDT |
98,195.6120 |
0.5913 USDT |
0.5537 USDT |
0.5936 USDT |
0.5565 USDT |
| 2024-05-13 |
0.5803 USDT |
133,313.1258 |
0.5746 USDT |
0.5500 USDT |
0.6117 USDT |
0.5697 USDT |
| 2024-05-12 |
0.5817 USDT |
139,642.5092 |
0.5952 USDT |
0.5667 USDT |
0.5998 USDT |
0.5683 USDT |