Identifier on Kucoin: HYPE-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-07 |
3.2975 KCS |
1.4100 |
3.2640 KCS |
3.2590 KCS |
3.3370 KCS |
3.3030 KCS |
| 2025-09-06 |
3.2509 KCS |
13.6400 |
3.2990 KCS |
3.2170 KCS |
3.3090 KCS |
3.2330 KCS |
| 2025-09-05 |
3.2103 KCS |
42.1100 |
3.0710 KCS |
3.0710 KCS |
3.2420 KCS |
3.2100 KCS |
| 2025-09-04 |
3.0394 KCS |
17.9900 |
3.0320 KCS |
2.9720 KCS |
3.0720 KCS |
3.0540 KCS |
| 2025-09-03 |
2.9971 KCS |
20.0800 |
2.9920 KCS |
2.9620 KCS |
3.0380 KCS |
3.0140 KCS |
| 2025-09-02 |
3.0090 KCS |
22.2100 |
2.9490 KCS |
2.9320 KCS |
3.0360 KCS |
2.9800 KCS |
| 2025-09-01 |
3.0285 KCS |
6.1600 |
3.0540 KCS |
2.9570 KCS |
3.0890 KCS |
2.9650 KCS |
| 2025-08-31 |
3.1298 KCS |
1.4300 |
3.1590 KCS |
3.0710 KCS |
3.1800 KCS |
3.0710 KCS |
| 2025-08-30 |
3.1601 KCS |
0.9700 |
3.1940 KCS |
3.1070 KCS |
3.1940 KCS |
3.1070 KCS |
| 2025-08-29 |
3.2421 KCS |
32.6600 |
3.3390 KCS |
3.1590 KCS |
3.3750 KCS |
3.1940 KCS |
| 2025-08-28 |
3.5758 KCS |
16.7800 |
3.6140 KCS |
3.4280 KCS |
3.6490 KCS |
3.4280 KCS |
| 2025-08-27 |
3.8278 KCS |
29.0400 |
3.7520 KCS |
3.6490 KCS |
3.8940 KCS |
3.6490 KCS |
| 2025-08-26 |
3.5550 KCS |
28.0300 |
3.4490 KCS |
3.4300 KCS |
3.6360 KCS |
3.5560 KCS |
| 2025-08-25 |
3.5487 KCS |
5.6800 |
3.5630 KCS |
3.5090 KCS |
3.6210 KCS |
3.6140 KCS |
| 2025-08-24 |
3.4114 KCS |
69.7800 |
3.4130 KCS |
3.3300 KCS |
3.4130 KCS |
3.3510 KCS |
| 2025-08-23 |
3.3134 KCS |
1.2700 |
3.3160 KCS |
3.2710 KCS |
3.3360 KCS |
3.2990 KCS |
| 2025-08-22 |
3.3022 KCS |
10.6600 |
3.2950 KCS |
3.2720 KCS |
3.3490 KCS |
3.3300 KCS |
| 2025-08-21 |
3.3696 KCS |
11.7600 |
3.4100 KCS |
3.3410 KCS |
3.4100 KCS |
3.3410 KCS |
| 2025-08-20 |
3.4049 KCS |
2.5300 |
3.4390 KCS |
3.3850 KCS |
3.4390 KCS |
3.4020 KCS |
| 2025-08-19 |
3.4531 KCS |
3.9400 |
2.8000 KCS |
2.8000 KCS |
3.5530 KCS |
3.5530 KCS |
| 2025-08-18 |
3.5190 KCS |
16.3000 |
3.4470 KCS |
3.4190 KCS |
3.5640 KCS |
3.5070 KCS |
| 2025-08-17 |
3.6372 KCS |
56.8700 |
3.4860 KCS |
3.4860 KCS |
3.6890 KCS |
3.5190 KCS |
| 2025-08-16 |
3.6520 KCS |
10.3700 |
3.7270 KCS |
3.4140 KCS |
3.7760 KCS |
3.4970 KCS |
| 2025-08-15 |
3.6760 KCS |
20.9100 |
3.4860 KCS |
3.4860 KCS |
4.5750 KCS |
3.7410 KCS |
| 2025-08-14 |
3.4738 KCS |
44.3400 |
3.7330 KCS |
3.3550 KCS |
3.7330 KCS |
3.5360 KCS |
| 2025-08-13 |
3.5155 KCS |
58.1300 |
3.5560 KCS |
2.5020 KCS |
4.4500 KCS |
3.7640 KCS |
| 2025-08-12 |
3.6642 KCS |
18.0600 |
3.6880 KCS |
3.5790 KCS |
3.9150 KCS |
3.6260 KCS |
| 2025-08-11 |
3.7913 KCS |
9.9200 |
3.7970 KCS |
3.7460 KCS |
3.8790 KCS |
3.7540 KCS |
| 2025-08-10 |
3.6332 KCS |
10.5200 |
3.6130 KCS |
3.5660 KCS |
3.8230 KCS |
3.8220 KCS |
| 2025-08-09 |
3.8354 KCS |
63.4000 |
3.8910 KCS |
3.8110 KCS |
3.9230 KCS |
3.8490 KCS |
| 2025-08-08 |
3.9697 KCS |
16.4400 |
3.9400 KCS |
3.8980 KCS |
4.0170 KCS |
3.9170 KCS |
| 2025-08-07 |
3.6562 KCS |
2.0500 |
3.6200 KCS |
3.6180 KCS |
3.7610 KCS |
3.7610 KCS |
| 2025-08-06 |
3.5575 KCS |
3.2700 |
3.6070 KCS |
3.5210 KCS |
3.6570 KCS |
3.6570 KCS |
| 2025-08-05 |
3.6774 KCS |
3.7400 |
3.6520 KCS |
3.5960 KCS |
3.7040 KCS |
3.6680 KCS |
| 2025-08-04 |
3.5994 KCS |
10.9800 |
3.6650 KCS |
3.5590 KCS |
3.6760 KCS |
3.6000 KCS |
| 2025-08-03 |
3.6482 KCS |
10.0200 |
3.5260 KCS |
3.5260 KCS |
3.6990 KCS |
3.6490 KCS |
| 2025-08-02 |
3.5203 KCS |
4.1200 |
3.5660 KCS |
3.4220 KCS |
3.6160 KCS |
3.4220 KCS |
| 2025-08-01 |
3.6130 KCS |
9.7300 |
3.6720 KCS |
3.5390 KCS |
3.6940 KCS |
3.5800 KCS |
| 2025-07-31 |
3.7745 KCS |
21.7600 |
3.7580 KCS |
3.7580 KCS |
3.8750 KCS |
3.7670 KCS |
| 2025-07-30 |
3.7973 KCS |
5.5300 |
3.8310 KCS |
3.7450 KCS |
3.8470 KCS |
3.7700 KCS |
| 2025-07-29 |
3.8425 KCS |
30.2700 |
3.8160 KCS |
3.7460 KCS |
3.9230 KCS |
3.8330 KCS |
| 2025-07-28 |
3.8860 KCS |
42.3700 |
3.7700 KCS |
3.7460 KCS |
3.9960 KCS |
3.7810 KCS |
| 2025-07-27 |
3.7653 KCS |
4.8100 |
3.7110 KCS |
3.7110 KCS |
3.8340 KCS |
3.7820 KCS |
| 2025-07-26 |
3.7883 KCS |
31.3500 |
3.6620 KCS |
3.6620 KCS |
3.8990 KCS |
3.7790 KCS |
| 2025-07-25 |
3.5195 KCS |
3.8600 |
3.4510 KCS |
3.4510 KCS |
3.5760 KCS |
3.5760 KCS |
| 2025-07-24 |
3.5201 KCS |
12.0400 |
3.6040 KCS |
3.4690 KCS |
3.6350 KCS |
3.5340 KCS |
| 2025-07-23 |
3.5552 KCS |
96.4800 |
3.7770 KCS |
3.5300 KCS |
3.7870 KCS |
3.5530 KCS |
| 2025-07-22 |
3.6690 KCS |
4.3800 |
3.6360 KCS |
3.5790 KCS |
3.7480 KCS |
3.7090 KCS |
| 2025-07-21 |
3.7388 KCS |
41.4700 |
3.8030 KCS |
3.6480 KCS |
3.9000 KCS |
3.6480 KCS |
| 2025-07-20 |
3.9298 KCS |
78.4300 |
3.6960 KCS |
3.6960 KCS |
3.9910 KCS |
3.8810 KCS |