Identifier on Kucoin: HYPE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
32.9939 USDC |
370.7400 |
33.4900 USDC |
32.2010 USDC |
33.8320 USDC |
32.2070 USDC |
| 2025-12-04 |
34.6644 USDC |
1,028.8100 |
34.5650 USDC |
33.3650 USDC |
36.1610 USDC |
33.6960 USDC |
| 2025-12-03 |
34.1717 USDC |
2,216.0500 |
33.6940 USDC |
33.2470 USDC |
35.3200 USDC |
34.7680 USDC |
| 2025-12-02 |
32.2974 USDC |
953.1000 |
31.4160 USDC |
30.3840 USDC |
33.6720 USDC |
32.7680 USDC |
| 2025-12-01 |
29.8961 USDC |
2,269.3700 |
31.7980 USDC |
29.2000 USDC |
31.7980 USDC |
30.4080 USDC |
| 2025-11-30 |
33.5123 USDC |
711.8100 |
34.3230 USDC |
32.9640 USDC |
34.4290 USDC |
33.7500 USDC |
| 2025-11-29 |
35.1940 USDC |
1,064.3000 |
34.9110 USDC |
34.1180 USDC |
36.3920 USDC |
34.5880 USDC |
| 2025-11-28 |
35.2467 USDC |
1,739.8800 |
34.7860 USDC |
33.8800 USDC |
36.7490 USDC |
34.9910 USDC |
| 2025-11-27 |
35.1107 USDC |
420.8500 |
35.8840 USDC |
34.4990 USDC |
36.4110 USDC |
34.5350 USDC |
| 2025-11-26 |
33.7624 USDC |
1,272.4100 |
33.7240 USDC |
33.1280 USDC |
35.6190 USDC |
35.6190 USDC |
| 2025-11-25 |
33.3432 USDC |
1,371.1500 |
33.4650 USDC |
31.9340 USDC |
34.5390 USDC |
32.0400 USDC |
| 2025-11-24 |
31.2865 USDC |
476.1100 |
31.8200 USDC |
30.5650 USDC |
33.6720 USDC |
31.2100 USDC |
| 2025-11-23 |
31.1271 USDC |
1,132.8300 |
29.8880 USDC |
29.8880 USDC |
32.0400 USDC |
31.0280 USDC |
| 2025-11-22 |
32.2003 USDC |
922.2100 |
33.7600 USDC |
31.3100 USDC |
34.4710 USDC |
31.4650 USDC |
| 2025-11-21 |
33.3103 USDC |
6,673.9600 |
37.6620 USDC |
31.7590 USDC |
38.5000 USDC |
33.5310 USDC |
| 2025-11-20 |
38.4788 USDC |
1,002.4400 |
38.6670 USDC |
37.4770 USDC |
39.7550 USDC |
37.5100 USDC |
| 2025-11-19 |
38.2938 USDC |
9,893.7700 |
38.6620 USDC |
37.1410 USDC |
40.6000 USDC |
37.5100 USDC |
| 2025-11-18 |
40.5519 USDC |
3,420.5400 |
39.3210 USDC |
38.5040 USDC |
41.5990 USDC |
40.4020 USDC |
| 2025-11-17 |
37.9595 USDC |
960.6200 |
38.2200 USDC |
37.1970 USDC |
39.2000 USDC |
38.4150 USDC |
| 2025-11-16 |
38.7544 USDC |
804.1600 |
38.3230 USDC |
37.5500 USDC |
40.3600 USDC |
37.7640 USDC |
| 2025-11-15 |
38.7957 USDC |
779.0600 |
37.4950 USDC |
37.3780 USDC |
39.5000 USDC |
38.5070 USDC |
| 2025-11-14 |
37.0149 USDC |
4,157.1900 |
38.5120 USDC |
35.5000 USDC |
38.5170 USDC |
37.8660 USDC |
| 2025-11-13 |
38.0988 USDC |
1,969.3400 |
38.2210 USDC |
36.6400 USDC |
39.8060 USDC |
38.8230 USDC |
| 2025-11-12 |
39.2141 USDC |
1,100.3000 |
38.5680 USDC |
37.5730 USDC |
40.8060 USDC |
37.8360 USDC |
| 2025-11-11 |
40.4619 USDC |
722.6200 |
41.3070 USDC |
39.6430 USDC |
41.8320 USDC |
39.6860 USDC |
| 2025-11-10 |
42.5032 USDC |
815.1500 |
41.5270 USDC |
41.5000 USDC |
43.0990 USDC |
41.9970 USDC |
| 2025-11-09 |
40.3332 USDC |
1,053.5200 |
40.0720 USDC |
39.2940 USDC |
42.7160 USDC |
42.0570 USDC |
| 2025-11-08 |
41.2432 USDC |
1,136.7200 |
42.2570 USDC |
39.7670 USDC |
43.2860 USDC |
40.2890 USDC |
| 2025-11-07 |
39.3864 USDC |
1,151.2800 |
38.8360 USDC |
37.9960 USDC |
40.7760 USDC |
40.2000 USDC |
| 2025-11-06 |
39.6420 USDC |
2,293.9200 |
41.1020 USDC |
37.8000 USDC |
41.2280 USDC |
38.8930 USDC |
| 2025-11-05 |
40.7547 USDC |
1,805.4600 |
39.1710 USDC |
37.4800 USDC |
42.1740 USDC |
41.3960 USDC |
| 2025-11-04 |
37.7606 USDC |
10,271.7800 |
39.8890 USDC |
36.7490 USDC |
40.7440 USDC |
38.0340 USDC |
| 2025-11-03 |
40.5026 USDC |
4,303.7300 |
42.3750 USDC |
38.3510 USDC |
42.7000 USDC |
39.7680 USDC |
| 2025-11-02 |
42.1388 USDC |
1,546.5100 |
42.9900 USDC |
41.1020 USDC |
43.4280 USDC |
41.6040 USDC |
| 2025-11-01 |
43.7337 USDC |
1,006.3900 |
43.5320 USDC |
42.7000 USDC |
44.3920 USDC |
43.9400 USDC |
| 2025-10-31 |
44.1610 USDC |
1,842.5000 |
45.3050 USDC |
42.4340 USDC |
46.2000 USDC |
44.2600 USDC |
| 2025-10-30 |
46.4934 USDC |
5,640.9700 |
48.0750 USDC |
42.7760 USDC |
50.1530 USDC |
44.8230 USDC |
| 2025-10-29 |
48.1172 USDC |
374.8700 |
47.8420 USDC |
47.0200 USDC |
49.4480 USDC |
49.0440 USDC |
| 2025-10-28 |
47.3063 USDC |
1,025.0100 |
46.2480 USDC |
46.1650 USDC |
48.3200 USDC |
48.2160 USDC |
| 2025-10-27 |
48.5403 USDC |
3,894.6200 |
47.2720 USDC |
45.8680 USDC |
50.4990 USDC |
46.9860 USDC |
| 2025-10-26 |
47.2706 USDC |
16,574.0800 |
44.0080 USDC |
43.5930 USDC |
48.5060 USDC |
47.2720 USDC |
| 2025-10-25 |
40.8290 USDC |
358.2900 |
39.1580 USDC |
39.0000 USDC |
41.7380 USDC |
41.2100 USDC |
| 2025-10-24 |
40.3409 USDC |
1,071.5300 |
40.2340 USDC |
39.2000 USDC |
40.8500 USDC |
39.4480 USDC |
| 2025-10-23 |
38.5773 USDC |
4,627.7800 |
36.2380 USDC |
36.2380 USDC |
40.3600 USDC |
40.2680 USDC |
| 2025-10-22 |
35.0038 USDC |
7,022.8900 |
35.0980 USDC |
34.4410 USDC |
36.7490 USDC |
35.2790 USDC |
| 2025-10-21 |
35.8672 USDC |
9,505.2900 |
37.9180 USDC |
35.4600 USDC |
38.3540 USDC |
36.9680 USDC |
| 2025-10-20 |
38.4227 USDC |
2,736.0100 |
37.3520 USDC |
36.7400 USDC |
39.4820 USDC |
38.1970 USDC |
| 2025-10-19 |
37.4943 USDC |
1,073.4700 |
36.9360 USDC |
35.7910 USDC |
38.5120 USDC |
38.1200 USDC |
| 2025-10-18 |
35.3781 USDC |
1,205.4300 |
35.5070 USDC |
34.6490 USDC |
36.3400 USDC |
35.9740 USDC |
| 2025-10-17 |
34.4987 USDC |
5,544.0200 |
36.9000 USDC |
32.8400 USDC |
37.5010 USDC |
35.6130 USDC |