Identifier on Kucoin: HYPE-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
2.6096 KCS |
67.1400 |
2.6690 KCS |
2.5470 KCS |
2.6690 KCS |
2.5990 KCS |
| 2025-12-15 |
2.7335 KCS |
5.4100 |
2.7310 KCS |
2.6610 KCS |
2.7520 KCS |
2.7180 KCS |
| 2025-12-14 |
2.7521 KCS |
13.5900 |
2.7610 KCS |
2.7040 KCS |
2.8000 KCS |
2.7040 KCS |
| 2025-12-13 |
2.6705 KCS |
1.0400 |
2.7120 KCS |
2.6120 KCS |
2.7180 KCS |
2.7180 KCS |
| 2025-12-12 |
2.7224 KCS |
5.3800 |
2.7180 KCS |
2.6980 KCS |
2.7390 KCS |
2.7150 KCS |
| 2025-12-11 |
2.6779 KCS |
13.5100 |
2.6790 KCS |
2.5850 KCS |
2.7470 KCS |
2.5850 KCS |
| 2025-12-10 |
2.7184 KCS |
71.1100 |
2.6680 KCS |
2.6340 KCS |
2.7750 KCS |
2.7330 KCS |
| 2025-12-09 |
2.7215 KCS |
22.0200 |
2.8770 KCS |
2.6230 KCS |
2.8780 KCS |
2.6700 KCS |
| 2025-12-08 |
2.9139 KCS |
6.0500 |
2.9000 KCS |
2.8440 KCS |
2.9840 KCS |
2.8780 KCS |
| 2025-12-07 |
2.8854 KCS |
11.8500 |
3.0790 KCS |
2.8090 KCS |
3.0790 KCS |
2.8510 KCS |
| 2025-12-06 |
3.0582 KCS |
13.8900 |
3.0790 KCS |
3.0390 KCS |
3.0930 KCS |
3.0540 KCS |
| 2025-12-05 |
3.1314 KCS |
21.6400 |
3.1590 KCS |
3.1240 KCS |
3.1990 KCS |
3.1240 KCS |
| 2025-12-04 |
3.2592 KCS |
18.2400 |
3.2510 KCS |
3.1790 KCS |
3.3690 KCS |
3.1850 KCS |
| 2025-12-03 |
3.3607 KCS |
33.2800 |
3.3070 KCS |
3.2640 KCS |
3.4390 KCS |
3.3580 KCS |
| 2025-12-02 |
3.2264 KCS |
16.8700 |
3.2310 KCS |
3.1550 KCS |
3.3830 KCS |
3.2690 KCS |
| 2025-12-01 |
3.1840 KCS |
43.1900 |
3.1750 KCS |
3.0790 KCS |
3.3070 KCS |
3.2270 KCS |
| 2025-11-30 |
3.0690 KCS |
20.2200 |
3.2500 KCS |
3.0030 KCS |
3.3070 KCS |
3.2940 KCS |
| 2025-11-29 |
3.0289 KCS |
34.4600 |
3.0110 KCS |
2.9470 KCS |
3.1170 KCS |
3.0950 KCS |
| 2025-11-28 |
3.0096 KCS |
18.0200 |
2.9650 KCS |
2.9270 KCS |
3.1240 KCS |
3.0190 KCS |
| 2025-11-27 |
2.9892 KCS |
17.9000 |
2.9700 KCS |
2.9490 KCS |
3.0540 KCS |
2.9910 KCS |
| 2025-11-26 |
2.9151 KCS |
40.3800 |
2.9140 KCS |
2.8440 KCS |
2.9840 KCS |
2.9150 KCS |
| 2025-11-25 |
2.8255 KCS |
60.8700 |
2.8890 KCS |
2.7740 KCS |
2.9840 KCS |
2.7740 KCS |
| 2025-11-24 |
2.7807 KCS |
40.7900 |
2.7930 KCS |
2.6690 KCS |
2.9270 KCS |
2.7090 KCS |
| 2025-11-23 |
2.7127 KCS |
32.3400 |
2.6340 KCS |
2.6340 KCS |
2.7580 KCS |
2.6690 KCS |
| 2025-11-22 |
2.9123 KCS |
21.6100 |
2.9290 KCS |
2.7570 KCS |
3.0410 KCS |
2.7570 KCS |
| 2025-11-21 |
2.9569 KCS |
90.0100 |
3.2690 KCS |
2.8330 KCS |
3.2690 KCS |
2.9190 KCS |
| 2025-11-20 |
3.2687 KCS |
13.7800 |
3.2640 KCS |
3.2160 KCS |
3.3070 KCS |
3.2560 KCS |
| 2025-11-19 |
3.1744 KCS |
14.8600 |
3.1700 KCS |
3.1240 KCS |
3.2310 KCS |
3.2290 KCS |
| 2025-11-18 |
3.3924 KCS |
46.2000 |
3.2990 KCS |
3.2640 KCS |
3.4590 KCS |
3.3600 KCS |
| 2025-11-17 |
3.1807 KCS |
19.6200 |
3.2010 KCS |
3.0790 KCS |
3.2310 KCS |
3.2310 KCS |
| 2025-11-16 |
3.1778 KCS |
20.2400 |
3.1480 KCS |
3.1240 KCS |
3.2690 KCS |
3.1670 KCS |
| 2025-11-15 |
3.1238 KCS |
15.7700 |
3.0790 KCS |
3.0720 KCS |
3.2310 KCS |
3.1550 KCS |
| 2025-11-14 |
3.0213 KCS |
19.0300 |
3.0790 KCS |
2.9490 KCS |
3.0790 KCS |
3.0790 KCS |
| 2025-11-13 |
2.9896 KCS |
9.6800 |
3.0010 KCS |
2.9410 KCS |
3.1000 KCS |
3.1000 KCS |
| 2025-11-12 |
3.0082 KCS |
24.1400 |
2.9920 KCS |
2.9480 KCS |
3.0790 KCS |
2.9480 KCS |
| 2025-11-11 |
3.0544 KCS |
60.9900 |
3.1240 KCS |
2.9480 KCS |
3.1540 KCS |
3.0190 KCS |
| 2025-11-10 |
3.1503 KCS |
35.3200 |
3.1130 KCS |
3.0790 KCS |
3.3450 KCS |
3.1530 KCS |
| 2025-11-09 |
3.1291 KCS |
9.7800 |
3.1220 KCS |
3.0410 KCS |
3.1930 KCS |
3.1550 KCS |
| 2025-11-08 |
3.2104 KCS |
17.3000 |
3.2990 KCS |
3.1550 KCS |
3.3690 KCS |
3.1930 KCS |
| 2025-11-07 |
3.3206 KCS |
35.8400 |
3.1750 KCS |
3.1170 KCS |
3.4210 KCS |
3.3340 KCS |
| 2025-11-06 |
3.2205 KCS |
41.5300 |
3.3210 KCS |
3.1170 KCS |
3.3210 KCS |
3.1550 KCS |
| 2025-11-05 |
3.3499 KCS |
21.7200 |
3.3330 KCS |
3.2610 KCS |
3.4400 KCS |
3.3450 KCS |
| 2025-11-04 |
3.0949 KCS |
25.2200 |
3.1940 KCS |
3.0410 KCS |
3.2310 KCS |
3.1240 KCS |
| 2025-11-03 |
3.1817 KCS |
29.1100 |
3.1750 KCS |
3.0540 KCS |
3.4740 KCS |
3.1850 KCS |
| 2025-11-02 |
3.1322 KCS |
16.8600 |
3.2230 KCS |
3.0610 KCS |
3.2480 KCS |
3.1050 KCS |
| 2025-11-01 |
3.2653 KCS |
4.2500 |
3.2690 KCS |
3.2100 KCS |
3.3250 KCS |
3.2740 KCS |
| 2025-10-31 |
3.3373 KCS |
13.8500 |
3.4590 KCS |
3.2410 KCS |
3.4590 KCS |
3.3340 KCS |
| 2025-10-30 |
3.5077 KCS |
123.9900 |
3.5790 KCS |
3.3250 KCS |
3.7250 KCS |
3.4290 KCS |
| 2025-10-29 |
3.5636 KCS |
1.6800 |
3.6110 KCS |
3.4970 KCS |
3.6490 KCS |
3.6110 KCS |
| 2025-10-28 |
3.4915 KCS |
9.3600 |
3.4100 KCS |
3.4100 KCS |
3.5730 KCS |
3.5730 KCS |