Identifier on Kucoin: HYPE-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-27 |
3.4927 KCS |
6.3300 |
3.4880 KCS |
3.3690 KCS |
3.5790 KCS |
3.4590 KCS |
| 2025-10-26 |
3.3933 KCS |
7.0900 |
3.2990 KCS |
3.2850 KCS |
3.5500 KCS |
3.4590 KCS |
| 2025-10-25 |
3.0507 KCS |
5.7200 |
2.9110 KCS |
2.8610 KCS |
3.2310 KCS |
3.0790 KCS |
| 2025-10-24 |
2.9119 KCS |
32.1500 |
3.0030 KCS |
2.8510 KCS |
3.0030 KCS |
2.8890 KCS |
| 2025-10-23 |
2.9030 KCS |
6.8500 |
2.7920 KCS |
2.7920 KCS |
3.0250 KCS |
3.0250 KCS |
| 2025-10-22 |
2.6244 KCS |
14.7700 |
2.6410 KCS |
2.5850 KCS |
2.6990 KCS |
2.6990 KCS |
| 2025-10-21 |
2.7335 KCS |
10.3300 |
2.8250 KCS |
2.6610 KCS |
2.9270 KCS |
2.6880 KCS |
| 2025-10-20 |
2.8180 KCS |
6.7300 |
2.7550 KCS |
2.7250 KCS |
2.9280 KCS |
2.8510 KCS |
| 2025-10-19 |
2.7647 KCS |
6.4600 |
2.6990 KCS |
2.6610 KCS |
2.8510 KCS |
2.8440 KCS |
| 2025-10-18 |
2.6172 KCS |
7.4500 |
2.5900 KCS |
2.5640 KCS |
2.6610 KCS |
2.6210 KCS |
| 2025-10-17 |
2.5414 KCS |
31.0800 |
2.6410 KCS |
2.4710 KCS |
2.6960 KCS |
2.5970 KCS |
| 2025-10-16 |
2.6789 KCS |
12.5400 |
2.6460 KCS |
2.6230 KCS |
2.7750 KCS |
2.6840 KCS |
| 2025-10-15 |
2.7408 KCS |
49.1300 |
2.7550 KCS |
2.6690 KCS |
2.8510 KCS |
2.6690 KCS |
| 2025-10-14 |
2.7731 KCS |
46.4400 |
2.9490 KCS |
2.6500 KCS |
2.9490 KCS |
2.7490 KCS |
| 2025-10-13 |
2.7615 KCS |
70.2300 |
2.7350 KCS |
2.6500 KCS |
2.9270 KCS |
2.8790 KCS |
| 2025-10-12 |
2.6344 KCS |
18.5900 |
2.5860 KCS |
2.5470 KCS |
2.7750 KCS |
2.7750 KCS |
| 2025-10-11 |
2.6370 KCS |
28.0600 |
2.6610 KCS |
2.5000 KCS |
2.9840 KCS |
2.5000 KCS |
| 2025-10-10 |
2.8430 KCS |
6.7600 |
2.8220 KCS |
2.7750 KCS |
2.9270 KCS |
2.8090 KCS |
| 2025-10-09 |
2.8107 KCS |
5.2100 |
2.8940 KCS |
2.7150 KCS |
2.9110 KCS |
2.8130 KCS |
| 2025-10-08 |
2.8991 KCS |
4.6000 |
2.8750 KCS |
2.8750 KCS |
2.9270 KCS |
2.9050 KCS |
| 2025-10-07 |
2.8462 KCS |
8.4100 |
2.9140 KCS |
2.7950 KCS |
2.9140 KCS |
2.8230 KCS |
| 2025-10-06 |
3.0246 KCS |
7.5300 |
3.0190 KCS |
2.8920 KCS |
3.0740 KCS |
3.0030 KCS |
| 2025-10-05 |
3.0871 KCS |
6.7200 |
3.0890 KCS |
2.9650 KCS |
3.2030 KCS |
3.0030 KCS |
| 2025-10-04 |
3.0449 KCS |
1.5300 |
3.0850 KCS |
3.0030 KCS |
3.0850 KCS |
3.0540 KCS |
| 2025-10-03 |
3.1019 KCS |
27.3100 |
3.1940 KCS |
3.0410 KCS |
3.2310 KCS |
3.1100 KCS |
| 2025-10-02 |
3.1707 KCS |
27.6700 |
3.0540 KCS |
3.0190 KCS |
3.2610 KCS |
3.2180 KCS |
| 2025-10-01 |
2.9942 KCS |
18.5400 |
2.9380 KCS |
2.9140 KCS |
3.0890 KCS |
3.0560 KCS |
| 2025-09-30 |
2.9312 KCS |
27.1100 |
3.0220 KCS |
2.8750 KCS |
3.0220 KCS |
2.9310 KCS |
| 2025-09-29 |
3.0963 KCS |
2.6500 |
3.0790 KCS |
3.0760 KCS |
3.1550 KCS |
3.0790 KCS |
| 2025-09-28 |
3.0319 KCS |
11.3400 |
2.9900 KCS |
2.8750 KCS |
3.1170 KCS |
3.1170 KCS |
| 2025-09-27 |
2.9788 KCS |
9.0800 |
2.9610 KCS |
2.8590 KCS |
3.0540 KCS |
2.9970 KCS |
| 2025-09-26 |
2.8083 KCS |
18.6800 |
2.7040 KCS |
2.7040 KCS |
2.8720 KCS |
2.8640 KCS |
| 2025-09-25 |
2.7786 KCS |
116.3400 |
2.9720 KCS |
2.6910 KCS |
2.9830 KCS |
2.7140 KCS |
| 2025-09-24 |
2.8629 KCS |
23.4800 |
2.9140 KCS |
2.8080 KCS |
2.9840 KCS |
2.9800 KCS |
| 2025-09-23 |
2.9851 KCS |
18.1600 |
3.0420 KCS |
2.9490 KCS |
3.1310 KCS |
3.0540 KCS |
| 2025-09-22 |
3.1297 KCS |
14.8700 |
3.2290 KCS |
2.9850 KCS |
3.2290 KCS |
3.1490 KCS |
| 2025-09-21 |
3.3291 KCS |
2.7200 |
3.4250 KCS |
3.2640 KCS |
3.4350 KCS |
3.2640 KCS |
| 2025-09-20 |
3.5460 KCS |
3.5500 |
3.5760 KCS |
3.4740 KCS |
3.5780 KCS |
3.4790 KCS |
| 2025-09-19 |
3.5965 KCS |
31.4500 |
3.7190 KCS |
3.5370 KCS |
3.7400 KCS |
3.5790 KCS |
| 2025-09-18 |
3.7127 KCS |
13.5400 |
3.6490 KCS |
3.6490 KCS |
3.7280 KCS |
3.6860 KCS |
| 2025-09-17 |
3.4911 KCS |
37.6800 |
3.4180 KCS |
3.4150 KCS |
3.5000 KCS |
3.4710 KCS |
| 2025-09-16 |
3.3639 KCS |
3.6700 |
3.3780 KCS |
3.2990 KCS |
3.3970 KCS |
3.3970 KCS |
| 2025-09-15 |
3.3766 KCS |
11.3000 |
3.3440 KCS |
3.3000 KCS |
3.4390 KCS |
3.3340 KCS |
| 2025-09-14 |
3.3871 KCS |
20.9100 |
3.4130 KCS |
3.3320 KCS |
3.4390 KCS |
3.3340 KCS |
| 2025-09-13 |
3.4406 KCS |
234.9500 |
3.6080 KCS |
3.3960 KCS |
3.6290 KCS |
3.4150 KCS |
| 2025-09-12 |
3.7315 KCS |
21.6000 |
3.6840 KCS |
3.6800 KCS |
3.8590 KCS |
3.6940 KCS |
| 2025-09-11 |
3.6229 KCS |
10.5200 |
3.7090 KCS |
3.5440 KCS |
3.7360 KCS |
3.6140 KCS |
| 2025-09-10 |
3.6981 KCS |
8.0900 |
3.6300 KCS |
3.6250 KCS |
3.7540 KCS |
3.6730 KCS |
| 2025-09-09 |
3.7519 KCS |
222.8400 |
3.5650 KCS |
3.5650 KCS |
3.8310 KCS |
3.6270 KCS |
| 2025-09-08 |
3.5590 KCS |
407.6300 |
3.3030 KCS |
3.3030 KCS |
3.6140 KCS |
3.6030 KCS |