Identifier on Kucoin: HYPE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-17 |
34.4987 USDC |
5,544.0200 |
36.9000 USDC |
32.8400 USDC |
37.5010 USDC |
35.6130 USDC |
| 2025-10-16 |
37.9916 USDC |
878.1700 |
37.4580 USDC |
36.7490 USDC |
39.4820 USDC |
37.2260 USDC |
| 2025-10-15 |
38.8929 USDC |
3,746.3100 |
39.4620 USDC |
37.4800 USDC |
41.0310 USDC |
37.8410 USDC |
| 2025-10-14 |
39.2292 USDC |
6,202.4200 |
42.4900 USDC |
37.4800 USDC |
43.1330 USDC |
39.4340 USDC |
| 2025-10-13 |
38.9166 USDC |
23,318.3000 |
39.5190 USDC |
38.2190 USDC |
42.5480 USDC |
41.5710 USDC |
| 2025-10-12 |
38.3932 USDC |
1,816.4500 |
36.9560 USDC |
35.9500 USDC |
40.5650 USDC |
40.0200 USDC |
| 2025-10-11 |
38.7960 USDC |
13,331.2900 |
37.8010 USDC |
36.0980 USDC |
41.3090 USDC |
37.0140 USDC |
| 2025-10-10 |
43.8762 USDC |
1,107.1700 |
44.0470 USDC |
42.2840 USDC |
45.3570 USDC |
42.8650 USDC |
| 2025-10-09 |
44.0460 USDC |
2,138.0500 |
46.6600 USDC |
42.4200 USDC |
46.6860 USDC |
43.4890 USDC |
| 2025-10-08 |
46.0311 USDC |
596.3000 |
44.9950 USDC |
44.9670 USDC |
46.6260 USDC |
46.0850 USDC |
| 2025-10-07 |
47.0058 USDC |
5,215.8500 |
47.2590 USDC |
44.5920 USDC |
47.7540 USDC |
44.7430 USDC |
| 2025-10-06 |
48.7798 USDC |
359.1600 |
47.9920 USDC |
47.8000 USDC |
49.6570 USDC |
48.7710 USDC |
| 2025-10-05 |
48.8045 USDC |
3,154.7200 |
49.1970 USDC |
47.2080 USDC |
51.4360 USDC |
47.9920 USDC |
| 2025-10-04 |
48.5414 USDC |
303.1100 |
49.3040 USDC |
47.7540 USDC |
49.3040 USDC |
48.8290 USDC |
| 2025-10-03 |
49.5357 USDC |
1,967.9500 |
50.4280 USDC |
48.6270 USDC |
50.8660 USDC |
49.4630 USDC |
| 2025-10-02 |
48.7318 USDC |
3,806.3600 |
47.2550 USDC |
47.0520 USDC |
50.9960 USDC |
50.1410 USDC |
| 2025-10-01 |
46.6132 USDC |
3,495.6500 |
45.3280 USDC |
44.5840 USDC |
48.0840 USDC |
47.3280 USDC |
| 2025-09-30 |
44.9845 USDC |
552.7800 |
46.2560 USDC |
43.6570 USDC |
46.2560 USDC |
44.8400 USDC |
| 2025-09-29 |
46.7625 USDC |
10,601.7600 |
47.0800 USDC |
45.9940 USDC |
47.9920 USDC |
46.3270 USDC |
| 2025-09-28 |
43.4426 USDC |
15,009.1400 |
45.6680 USDC |
42.9260 USDC |
47.0200 USDC |
46.6920 USDC |
| 2025-09-27 |
44.8986 USDC |
2,532.6100 |
44.8160 USDC |
43.1510 USDC |
46.5630 USDC |
45.9590 USDC |
| 2025-09-26 |
41.8319 USDC |
7,674.8200 |
40.4190 USDC |
40.4130 USDC |
43.2800 USDC |
43.1870 USDC |
| 2025-09-25 |
42.0942 USDC |
5,382.3300 |
45.8740 USDC |
40.7770 USDC |
45.9940 USDC |
40.9530 USDC |
| 2025-09-24 |
44.6377 USDC |
4,984.6100 |
44.7350 USDC |
43.2300 USDC |
46.7530 USDC |
45.6920 USDC |
| 2025-09-23 |
47.6575 USDC |
2,109.2100 |
47.3000 USDC |
45.3280 USDC |
48.9160 USDC |
47.7540 USDC |
| 2025-09-22 |
48.8435 USDC |
4,140.5700 |
51.1340 USDC |
46.0480 USDC |
51.1340 USDC |
48.7740 USDC |
| 2025-09-21 |
52.7315 USDC |
1,890.4400 |
54.1740 USDC |
50.6560 USDC |
54.3140 USDC |
51.3040 USDC |
| 2025-09-20 |
56.0018 USDC |
2,105.6700 |
56.1720 USDC |
54.4280 USDC |
56.6060 USDC |
54.4280 USDC |
| 2025-09-19 |
56.6033 USDC |
2,403.0100 |
58.6480 USDC |
55.2350 USDC |
59.2230 USDC |
56.3170 USDC |
| 2025-09-18 |
58.3170 USDC |
2,784.6800 |
57.7680 USDC |
56.6490 USDC |
59.3840 USDC |
58.3150 USDC |
| 2025-09-17 |
55.2786 USDC |
6,352.3200 |
54.0690 USDC |
53.9320 USDC |
56.7000 USDC |
55.4100 USDC |
| 2025-09-16 |
53.3767 USDC |
2,652.5500 |
53.9320 USDC |
52.2710 USDC |
54.9280 USDC |
53.7030 USDC |
| 2025-09-15 |
53.3811 USDC |
3,081.1100 |
53.8530 USDC |
52.0770 USDC |
54.6080 USDC |
52.3880 USDC |
| 2025-09-14 |
54.3134 USDC |
1,533.2500 |
54.8080 USDC |
53.4270 USDC |
55.3080 USDC |
53.9000 USDC |
| 2025-09-13 |
55.0847 USDC |
21,189.3000 |
55.4440 USDC |
49.4680 USDC |
59.5000 USDC |
54.2940 USDC |
| 2025-09-12 |
56.6773 USDC |
1,880.7000 |
57.0700 USDC |
55.5680 USDC |
57.5210 USDC |
56.3940 USDC |
| 2025-09-11 |
54.5533 USDC |
16,276.5100 |
55.5150 USDC |
53.0560 USDC |
59.5000 USDC |
54.4270 USDC |
| 2025-09-10 |
54.9479 USDC |
7,014.4400 |
53.2800 USDC |
52.5760 USDC |
55.7210 USDC |
54.8060 USDC |
| 2025-09-09 |
53.3577 USDC |
5,584.0900 |
50.8950 USDC |
50.5600 USDC |
55.6750 USDC |
53.2480 USDC |
| 2025-09-08 |
49.7261 USDC |
4,655.6400 |
47.0100 USDC |
46.9890 USDC |
51.8500 USDC |
51.6800 USDC |
| 2025-09-07 |
47.1739 USDC |
2,030.6200 |
46.0970 USDC |
46.0970 USDC |
47.6480 USDC |
46.9760 USDC |
| 2025-09-06 |
46.6949 USDC |
526.6400 |
47.3030 USDC |
45.7420 USDC |
47.8890 USDC |
46.0140 USDC |
| 2025-09-05 |
46.4996 USDC |
1,396.4600 |
45.3690 USDC |
45.1070 USDC |
47.6480 USDC |
46.3450 USDC |
| 2025-09-04 |
45.3727 USDC |
258.4700 |
45.7820 USDC |
44.4070 USDC |
46.3040 USDC |
44.9600 USDC |
| 2025-09-03 |
45.3266 USDC |
288.6800 |
44.9600 USDC |
44.2190 USDC |
45.9500 USDC |
45.4380 USDC |
| 2025-09-02 |
43.9792 USDC |
362.9800 |
43.1650 USDC |
42.9680 USDC |
45.0040 USDC |
44.5500 USDC |
| 2025-09-01 |
44.3650 USDC |
360.3900 |
44.2400 USDC |
43.4200 USDC |
45.4740 USDC |
43.8980 USDC |
| 2025-08-31 |
44.7769 USDC |
236.5200 |
44.0630 USDC |
44.0630 USDC |
45.0220 USDC |
44.3900 USDC |
| 2025-08-30 |
43.8720 USDC |
534.1800 |
44.3420 USDC |
43.3400 USDC |
44.8500 USDC |
43.9940 USDC |
| 2025-08-29 |
44.2730 USDC |
14,294.9600 |
45.5000 USDC |
43.5970 USDC |
46.0800 USDC |
44.0640 USDC |