Identifier on Kucoin: HYDRA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-22 |
0.7167 USDT |
987,335.0830 |
0.7272 USDT |
0.7010 USDT |
0.7317 USDT |
0.7044 USDT |
| 2024-03-21 |
0.7210 USDT |
1,126,170.2916 |
0.7025 USDT |
0.6905 USDT |
0.7597 USDT |
0.7217 USDT |
| 2024-03-20 |
0.6809 USDT |
1,117,766.5354 |
0.6845 USDT |
0.6691 USDT |
0.6896 USDT |
0.6828 USDT |
| 2024-03-19 |
0.6849 USDT |
1,175,167.6868 |
0.7190 USDT |
0.6568 USDT |
0.7190 USDT |
0.6812 USDT |
| 2024-03-18 |
0.7437 USDT |
1,336,787.7456 |
0.7508 USDT |
0.7144 USDT |
0.7631 USDT |
0.7191 USDT |
| 2024-03-17 |
0.7226 USDT |
631,143.1343 |
0.6978 USDT |
0.6926 USDT |
0.7723 USDT |
0.7567 USDT |
| 2024-03-16 |
0.7331 USDT |
489,808.5757 |
0.7429 USDT |
0.7004 USDT |
0.7462 USDT |
0.7005 USDT |
| 2024-03-15 |
0.7407 USDT |
678,120.6432 |
0.7561 USDT |
0.7200 USDT |
0.7644 USDT |
0.7400 USDT |
| 2024-03-14 |
0.7697 USDT |
640,689.3891 |
0.7802 USDT |
0.7524 USDT |
0.7814 USDT |
0.7545 USDT |
| 2024-03-13 |
0.7986 USDT |
675,970.9042 |
0.8057 USDT |
0.7754 USDT |
0.8135 USDT |
0.7840 USDT |
| 2024-03-12 |
0.8283 USDT |
620,426.4518 |
0.8374 USDT |
0.8004 USDT |
0.8482 USDT |
0.8087 USDT |
| 2024-03-11 |
0.8378 USDT |
833,808.2662 |
0.8528 USDT |
0.8243 USDT |
0.8580 USDT |
0.8380 USDT |
| 2024-03-10 |
0.8397 USDT |
897,465.3859 |
0.8500 USDT |
0.8105 USDT |
0.8613 USDT |
0.8529 USDT |
| 2024-03-09 |
0.7827 USDT |
1,026,670.0350 |
0.7669 USDT |
0.7494 USDT |
0.8550 USDT |
0.8496 USDT |
| 2024-03-08 |
0.7461 USDT |
1,015,422.1970 |
0.7233 USDT |
0.7201 USDT |
0.7615 USDT |
0.7568 USDT |
| 2024-03-07 |
0.7272 USDT |
840,646.1632 |
0.7369 USDT |
0.7150 USDT |
0.7426 USDT |
0.7215 USDT |
| 2024-03-06 |
0.7121 USDT |
1,084,271.1792 |
0.7031 USDT |
0.7021 USDT |
0.7309 USDT |
0.7189 USDT |
| 2024-03-05 |
0.7342 USDT |
1,156,332.6111 |
0.7577 USDT |
0.6846 USDT |
0.7578 USDT |
0.7072 USDT |
| 2024-03-04 |
0.6997 USDT |
1,636,608.6770 |
0.6664 USDT |
0.6551 USDT |
0.7945 USDT |
0.7589 USDT |
| 2024-03-03 |
0.6399 USDT |
1,477,572.1590 |
0.6334 USDT |
0.6195 USDT |
0.6625 USDT |
0.6535 USDT |
| 2024-03-02 |
0.6286 USDT |
1,668,120.4948 |
0.6235 USDT |
0.6201 USDT |
0.6380 USDT |
0.6316 USDT |
| 2024-03-01 |
0.6020 USDT |
1,696,122.5597 |
0.6050 USDT |
0.5920 USDT |
0.6193 USDT |
0.6186 USDT |
| 2024-02-29 |
0.5950 USDT |
966,539.8947 |
0.5740 USDT |
0.5691 USDT |
0.6175 USDT |
0.5863 USDT |
| 2024-02-28 |
0.5852 USDT |
476,668.9370 |
0.5891 USDT |
0.5648 USDT |
0.6037 USDT |
0.5778 USDT |
| 2024-02-27 |
0.5836 USDT |
403,899.2578 |
0.5750 USDT |
0.5712 USDT |
0.5953 USDT |
0.5937 USDT |
| 2024-02-26 |
0.5659 USDT |
505,882.5951 |
0.5629 USDT |
0.5580 USDT |
0.5804 USDT |
0.5747 USDT |
| 2024-02-25 |
0.5530 USDT |
460,166.3651 |
0.5470 USDT |
0.5441 USDT |
0.5666 USDT |
0.5654 USDT |
| 2024-02-24 |
0.5334 USDT |
553,818.0968 |
0.5302 USDT |
0.5212 USDT |
0.5492 USDT |
0.5462 USDT |
| 2024-02-23 |
0.5349 USDT |
603,431.6524 |
0.5387 USDT |
0.5233 USDT |
0.5412 USDT |
0.5286 USDT |
| 2024-02-22 |
0.5367 USDT |
368,665.9508 |
0.5421 USDT |
0.5298 USDT |
0.5429 USDT |
0.5331 USDT |
| 2024-02-21 |
0.5402 USDT |
428,207.2247 |
0.5533 USDT |
0.5232 USDT |
0.5588 USDT |
0.5354 USDT |
| 2024-02-20 |
0.5627 USDT |
372,945.7659 |
0.5613 USDT |
0.5559 USDT |
0.5700 USDT |
0.5615 USDT |
| 2024-02-19 |
0.5491 USDT |
509,282.7593 |
0.5407 USDT |
0.5320 USDT |
0.5756 USDT |
0.5618 USDT |
| 2024-02-18 |
0.5355 USDT |
518,556.8958 |
0.5374 USDT |
0.5305 USDT |
0.5420 USDT |
0.5402 USDT |
| 2024-02-17 |
0.5398 USDT |
576,443.1448 |
0.5513 USDT |
0.5249 USDT |
0.5541 USDT |
0.5338 USDT |
| 2024-02-16 |
0.5323 USDT |
522,851.8670 |
0.5355 USDT |
0.5229 USDT |
0.5475 USDT |
0.5454 USDT |
| 2024-02-15 |
0.5316 USDT |
83,395.6485 |
0.5326 USDT |
0.5210 USDT |
0.5403 USDT |
0.5318 USDT |
| 2024-02-14 |
0.5278 USDT |
126,963.0093 |
0.5331 USDT |
0.4986 USDT |
0.5498 USDT |
0.5237 USDT |
| 2024-02-13 |
0.5458 USDT |
99,183.1385 |
0.5497 USDT |
0.5320 USDT |
0.5644 USDT |
0.5370 USDT |
| 2024-02-12 |
0.5538 USDT |
84,676.2390 |
0.5526 USDT |
0.5460 USDT |
0.5620 USDT |
0.5503 USDT |
| 2024-02-11 |
0.5533 USDT |
76,216.9581 |
0.5592 USDT |
0.5469 USDT |
0.5599 USDT |
0.5517 USDT |
| 2024-02-10 |
0.5600 USDT |
113,747.2156 |
0.5590 USDT |
0.5417 USDT |
0.5682 USDT |
0.5578 USDT |
| 2024-02-09 |
0.5735 USDT |
137,312.5409 |
0.6140 USDT |
0.5400 USDT |
0.6169 USDT |
0.5591 USDT |
| 2024-02-08 |
0.5908 USDT |
122,894.9249 |
0.5731 USDT |
0.5704 USDT |
0.6238 USDT |
0.6133 USDT |
| 2024-02-07 |
0.5690 USDT |
42,848.3680 |
0.5694 USDT |
0.5655 USDT |
0.5753 USDT |
0.5675 USDT |
| 2024-02-06 |
0.5709 USDT |
24,381.9219 |
0.5710 USDT |
0.5677 USDT |
0.5754 USDT |
0.5702 USDT |
| 2024-02-05 |
0.5699 USDT |
53,521.6095 |
0.5728 USDT |
0.5619 USDT |
0.5771 USDT |
0.5712 USDT |
| 2024-02-04 |
0.5996 USDT |
29,001.5946 |
0.5866 USDT |
0.5862 USDT |
0.6090 USDT |
0.5960 USDT |
| 2024-02-03 |
0.5823 USDT |
33,276.0497 |
0.5810 USDT |
0.5700 USDT |
0.5936 USDT |
0.5900 USDT |
| 2024-02-02 |
0.5869 USDT |
37,900.2925 |
0.6007 USDT |
0.5733 USDT |
0.6038 USDT |
0.5750 USDT |