Identifier on Kucoin: HYDRA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-15 |
0.4746 USDT |
44,144.8255 |
0.4813 USDT |
0.4633 USDT |
0.4815 USDT |
0.4801 USDT |
| 2025-01-14 |
0.4826 USDT |
43,644.0072 |
0.4817 USDT |
0.4790 USDT |
0.4843 USDT |
0.4825 USDT |
| 2025-01-13 |
0.4897 USDT |
124,597.5789 |
0.4999 USDT |
0.4776 USDT |
0.5050 USDT |
0.4781 USDT |
| 2025-01-12 |
0.5072 USDT |
116,438.5024 |
0.5084 USDT |
0.5005 USDT |
0.5107 USDT |
0.5005 USDT |
| 2025-01-11 |
0.5097 USDT |
203,670.8612 |
0.5107 USDT |
0.5064 USDT |
0.5177 USDT |
0.5088 USDT |
| 2025-01-10 |
0.5190 USDT |
280,059.8869 |
0.5186 USDT |
0.5090 USDT |
0.5268 USDT |
0.5110 USDT |
| 2025-01-09 |
0.5206 USDT |
368,083.2550 |
0.5216 USDT |
0.5164 USDT |
0.5254 USDT |
0.5186 USDT |
| 2025-01-08 |
0.5088 USDT |
620,469.1324 |
0.5166 USDT |
0.4894 USDT |
0.5400 USDT |
0.5216 USDT |
| 2025-01-07 |
0.5359 USDT |
562,165.7282 |
0.5643 USDT |
0.5099 USDT |
0.5649 USDT |
0.5191 USDT |
| 2025-01-06 |
0.5657 USDT |
17,978.4196 |
0.5584 USDT |
0.5584 USDT |
0.5721 USDT |
0.5677 USDT |
| 2025-01-05 |
0.5702 USDT |
43,330.3295 |
0.5684 USDT |
0.5549 USDT |
0.5792 USDT |
0.5610 USDT |
| 2025-01-04 |
0.5479 USDT |
100,776.4600 |
0.5218 USDT |
0.5164 USDT |
0.5787 USDT |
0.5641 USDT |
| 2025-01-03 |
0.5128 USDT |
17,759.2783 |
0.5185 USDT |
0.5056 USDT |
0.5193 USDT |
0.5187 USDT |
| 2025-01-02 |
0.5144 USDT |
47,309.0709 |
0.5141 USDT |
0.5054 USDT |
0.5200 USDT |
0.5120 USDT |
| 2025-01-01 |
0.5193 USDT |
26,475.3393 |
0.5226 USDT |
0.5123 USDT |
0.5259 USDT |
0.5159 USDT |
| 2024-12-31 |
0.5226 USDT |
24,088.5515 |
0.5214 USDT |
0.5210 USDT |
0.5273 USDT |
0.5226 USDT |
| 2024-12-30 |
0.5270 USDT |
40,174.1635 |
0.5209 USDT |
0.5205 USDT |
0.5394 USDT |
0.5226 USDT |
| 2024-12-29 |
0.5278 USDT |
16,998.3863 |
0.5334 USDT |
0.5189 USDT |
0.5362 USDT |
0.5217 USDT |
| 2024-12-28 |
0.5249 USDT |
32,866.7912 |
0.5233 USDT |
0.5179 USDT |
0.5378 USDT |
0.5342 USDT |
| 2024-12-27 |
0.5361 USDT |
65,361.9047 |
0.5279 USDT |
0.5239 USDT |
0.5520 USDT |
0.5261 USDT |
| 2024-12-26 |
0.5302 USDT |
65,744.4437 |
0.5390 USDT |
0.5198 USDT |
0.5399 USDT |
0.5228 USDT |
| 2024-12-25 |
0.5467 USDT |
79,874.7726 |
0.5511 USDT |
0.5386 USDT |
0.5526 USDT |
0.5394 USDT |
| 2024-12-24 |
0.5504 USDT |
98,352.1159 |
0.5513 USDT |
0.5447 USDT |
0.5541 USDT |
0.5476 USDT |
| 2024-12-23 |
0.5716 USDT |
82,524.0792 |
0.5674 USDT |
0.5646 USDT |
0.5772 USDT |
0.5759 USDT |
| 2024-12-22 |
0.5800 USDT |
169,174.7274 |
0.5777 USDT |
0.5749 USDT |
0.5871 USDT |
0.5804 USDT |
| 2024-12-21 |
0.5852 USDT |
207,276.6942 |
0.5674 USDT |
0.5668 USDT |
0.6020 USDT |
0.5821 USDT |
| 2024-12-20 |
0.5580 USDT |
337,762.4218 |
0.5641 USDT |
0.5417 USDT |
0.5696 USDT |
0.5678 USDT |
| 2024-12-19 |
0.5850 USDT |
491,736.2771 |
0.5790 USDT |
0.5599 USDT |
0.5947 USDT |
0.5655 USDT |
| 2024-12-18 |
0.6058 USDT |
463,294.1952 |
0.6110 USDT |
0.5903 USDT |
0.6143 USDT |
0.5906 USDT |
| 2024-12-17 |
0.5991 USDT |
168,272.8325 |
0.6153 USDT |
0.5901 USDT |
0.6156 USDT |
0.5998 USDT |
| 2024-12-16 |
0.6184 USDT |
37,993.3001 |
0.6086 USDT |
0.6063 USDT |
0.6259 USDT |
0.6170 USDT |
| 2024-12-15 |
0.6101 USDT |
31,407.7778 |
0.6153 USDT |
0.6029 USDT |
0.6184 USDT |
0.6075 USDT |
| 2024-12-14 |
0.6184 USDT |
45,274.5861 |
0.6275 USDT |
0.6002 USDT |
0.6308 USDT |
0.6153 USDT |
| 2024-12-13 |
0.6309 USDT |
58,745.0568 |
0.6348 USDT |
0.6227 USDT |
0.6392 USDT |
0.6265 USDT |
| 2024-12-12 |
0.6377 USDT |
51,426.3766 |
0.6244 USDT |
0.6199 USDT |
0.6513 USDT |
0.6352 USDT |
| 2024-12-11 |
0.6155 USDT |
48,122.5983 |
0.6123 USDT |
0.6002 USDT |
0.6349 USDT |
0.6312 USDT |
| 2024-12-10 |
0.6289 USDT |
78,139.8195 |
0.6444 USDT |
0.6007 USDT |
0.6490 USDT |
0.6026 USDT |
| 2024-12-09 |
0.6770 USDT |
210,172.1654 |
0.6896 USDT |
0.6200 USDT |
0.7205 USDT |
0.6421 USDT |
| 2024-12-08 |
0.6836 USDT |
155,263.4306 |
0.6969 USDT |
0.6570 USDT |
0.7036 USDT |
0.6907 USDT |
| 2024-12-07 |
0.6368 USDT |
156,251.2191 |
0.5841 USDT |
0.5786 USDT |
0.6748 USDT |
0.6704 USDT |
| 2024-12-06 |
0.5533 USDT |
397,725.7211 |
0.4477 USDT |
0.4477 USDT |
0.6200 USDT |
0.5705 USDT |
| 2024-12-05 |
0.4475 USDT |
149,438.9251 |
0.4261 USDT |
0.4261 USDT |
0.4648 USDT |
0.4520 USDT |
| 2024-12-04 |
0.4338 USDT |
74,253.2827 |
0.4301 USDT |
0.4281 USDT |
0.4427 USDT |
0.4401 USDT |
| 2024-12-03 |
0.4043 USDT |
110,150.4869 |
0.3886 USDT |
0.3872 USDT |
0.4198 USDT |
0.4155 USDT |
| 2024-12-02 |
0.3942 USDT |
186,376.3630 |
0.4075 USDT |
0.3764 USDT |
0.4151 USDT |
0.3884 USDT |
| 2024-12-01 |
0.4043 USDT |
143,422.2699 |
0.3899 USDT |
0.3892 USDT |
0.4143 USDT |
0.4105 USDT |
| 2024-11-30 |
0.3467 USDT |
162,143.9629 |
0.3385 USDT |
0.3374 USDT |
0.3720 USDT |
0.3715 USDT |
| 2024-11-29 |
0.3320 USDT |
306,303.0453 |
0.3121 USDT |
0.3097 USDT |
0.3661 USDT |
0.3487 USDT |
| 2024-11-28 |
0.3158 USDT |
250,414.6168 |
0.3114 USDT |
0.3093 USDT |
0.3237 USDT |
0.3129 USDT |
| 2024-11-27 |
0.3066 USDT |
272,323.9471 |
0.3055 USDT |
0.3030 USDT |
0.3150 USDT |
0.3144 USDT |