Identifier on Kucoin: HYPE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
43.6817 USDC |
1,740.3400 |
46.1360 USDC |
42.4960 USDC |
46.1360 USDC |
44.1180 USDC |
| 2025-07-22 |
44.6580 USDC |
6,399.1200 |
44.3220 USDC |
43.1680 USDC |
45.6320 USDC |
44.7140 USDC |
| 2025-07-21 |
45.5004 USDC |
2,634.0900 |
45.9100 USDC |
44.0600 USDC |
47.7430 USDC |
44.5320 USDC |
| 2025-07-20 |
47.2031 USDC |
3,486.7300 |
44.5070 USDC |
44.2450 USDC |
48.7000 USDC |
46.4520 USDC |
| 2025-07-19 |
44.6993 USDC |
1,853.7600 |
44.6080 USDC |
44.1180 USDC |
45.2950 USDC |
44.5500 USDC |
| 2025-07-18 |
46.0162 USDC |
2,634.3800 |
45.4360 USDC |
42.0000 USDC |
48.6160 USDC |
44.3360 USDC |
| 2025-07-17 |
46.6303 USDC |
3,836.4900 |
47.1710 USDC |
45.5940 USDC |
48.2000 USDC |
45.9200 USDC |
| 2025-07-16 |
47.8653 USDC |
2,534.8900 |
48.0840 USDC |
46.9620 USDC |
48.4800 USDC |
48.0080 USDC |
| 2025-07-15 |
47.5234 USDC |
909.4100 |
47.4910 USDC |
46.6550 USDC |
48.4000 USDC |
47.7430 USDC |
| 2025-07-14 |
48.8395 USDC |
1,314.5500 |
48.9160 USDC |
47.2000 USDC |
49.8740 USDC |
47.3570 USDC |
| 2025-07-13 |
48.4374 USDC |
1,656.9000 |
47.2000 USDC |
47.1420 USDC |
49.9970 USDC |
49.0730 USDC |
| 2025-07-12 |
46.9834 USDC |
1,446.6400 |
45.9200 USDC |
45.2800 USDC |
48.0710 USDC |
45.8790 USDC |
| 2025-07-11 |
45.5112 USDC |
5,896.9100 |
43.8210 USDC |
43.4620 USDC |
47.8790 USDC |
46.4610 USDC |
| 2025-07-10 |
41.9470 USDC |
4,370.6500 |
40.7840 USDC |
40.5620 USDC |
43.0000 USDC |
41.6900 USDC |
| 2025-07-09 |
40.3094 USDC |
2,500.3000 |
38.9390 USDC |
38.8140 USDC |
41.5000 USDC |
40.2640 USDC |
| 2025-07-08 |
37.6526 USDC |
1,315.0400 |
38.7670 USDC |
37.0130 USDC |
38.8760 USDC |
38.0510 USDC |
| 2025-07-07 |
39.7187 USDC |
511.2900 |
39.8780 USDC |
39.0470 USDC |
40.2160 USDC |
39.0470 USDC |
| 2025-07-06 |
39.2676 USDC |
320.6600 |
39.0240 USDC |
38.6500 USDC |
39.6600 USDC |
39.4460 USDC |
| 2025-07-05 |
39.1683 USDC |
605.8200 |
39.0470 USDC |
38.3600 USDC |
39.6130 USDC |
38.6650 USDC |
| 2025-07-04 |
38.6028 USDC |
2,033.2300 |
40.1760 USDC |
37.6000 USDC |
40.4100 USDC |
38.6520 USDC |
| 2025-07-03 |
40.3764 USDC |
1,479.5800 |
39.8580 USDC |
39.7000 USDC |
41.3770 USDC |
40.5530 USDC |
| 2025-07-02 |
38.7343 USDC |
2,741.8800 |
36.8830 USDC |
36.8830 USDC |
39.7650 USDC |
39.0620 USDC |
| 2025-07-01 |
38.3311 USDC |
2,483.3500 |
39.6230 USDC |
37.0130 USDC |
39.8210 USDC |
37.2900 USDC |
| 2025-06-30 |
40.2359 USDC |
2,463.4900 |
39.6750 USDC |
39.2000 USDC |
41.4060 USDC |
39.5190 USDC |
| 2025-06-29 |
38.6730 USDC |
2,224.9100 |
37.8100 USDC |
37.5320 USDC |
39.5820 USDC |
38.0380 USDC |
| 2025-06-28 |
37.2018 USDC |
128.0500 |
36.2970 USDC |
36.1900 USDC |
37.6710 USDC |
37.6710 USDC |
| 2025-06-27 |
36.3456 USDC |
1,142.9600 |
35.7570 USDC |
35.4000 USDC |
37.2080 USDC |
35.9720 USDC |
| 2025-06-26 |
37.0997 USDC |
772.0500 |
37.1400 USDC |
36.0250 USDC |
38.0620 USDC |
37.2480 USDC |
| 2025-06-25 |
38.2331 USDC |
2,406.3100 |
37.5430 USDC |
37.0260 USDC |
39.1000 USDC |
37.5430 USDC |
| 2025-06-24 |
37.5059 USDC |
1,564.3000 |
38.3260 USDC |
36.3380 USDC |
38.3260 USDC |
37.2920 USDC |
| 2025-06-23 |
35.8791 USDC |
8,048.0500 |
35.5600 USDC |
34.3930 USDC |
38.1410 USDC |
34.3930 USDC |
| 2025-06-22 |
32.9137 USDC |
2,684.0000 |
34.0690 USDC |
31.2820 USDC |
34.4990 USDC |
32.6640 USDC |
| 2025-06-21 |
32.9832 USDC |
1,304.5200 |
33.3140 USDC |
31.0000 USDC |
35.3320 USDC |
33.0550 USDC |
| 2025-06-20 |
34.3860 USDC |
7,015.8900 |
36.7550 USDC |
33.3910 USDC |
37.7080 USDC |
34.3010 USDC |
| 2025-06-19 |
37.2403 USDC |
4,189.2000 |
39.3960 USDC |
35.5220 USDC |
39.9340 USDC |
36.1000 USDC |
| 2025-06-18 |
39.0981 USDC |
5,307.6500 |
39.9210 USDC |
37.6000 USDC |
41.0060 USDC |
39.0610 USDC |
| 2025-06-17 |
41.4774 USDC |
1,435.5100 |
41.6230 USDC |
39.9170 USDC |
43.3630 USDC |
40.3270 USDC |
| 2025-06-16 |
43.8203 USDC |
4,330.7500 |
41.2650 USDC |
40.8070 USDC |
45.7030 USDC |
44.8360 USDC |
| 2025-06-15 |
40.7043 USDC |
684.5500 |
40.2030 USDC |
39.8390 USDC |
41.5800 USDC |
41.2770 USDC |
| 2025-06-14 |
42.2993 USDC |
1,908.3700 |
42.0690 USDC |
41.3950 USDC |
42.7900 USDC |
41.4720 USDC |
| 2025-06-13 |
39.4614 USDC |
6,163.2600 |
40.4060 USDC |
37.1690 USDC |
42.9580 USDC |
39.3100 USDC |
| 2025-06-12 |
41.3725 USDC |
4,072.9600 |
41.4070 USDC |
39.7350 USDC |
43.7360 USDC |
42.6880 USDC |
| 2025-06-11 |
42.0588 USDC |
4,615.2600 |
42.1370 USDC |
40.1610 USDC |
44.2220 USDC |
40.8310 USDC |
| 2025-06-10 |
39.6955 USDC |
12,885.6700 |
38.6470 USDC |
38.5600 USDC |
41.6440 USDC |
40.9690 USDC |
| 2025-06-09 |
36.7042 USDC |
3,427.3800 |
35.0090 USDC |
34.5000 USDC |
38.1600 USDC |
37.8400 USDC |
| 2025-06-08 |
34.9459 USDC |
661.0800 |
34.9170 USDC |
34.4800 USDC |
35.5600 USDC |
35.2250 USDC |
| 2025-06-07 |
34.2188 USDC |
736.7200 |
33.0540 USDC |
33.0540 USDC |
34.9770 USDC |
34.6000 USDC |
| 2025-06-06 |
34.1250 USDC |
2,649.4800 |
34.0000 USDC |
33.4620 USDC |
35.6000 USDC |
34.0180 USDC |
| 2025-06-05 |
34.9989 USDC |
4,095.2800 |
35.5240 USDC |
33.0100 USDC |
36.3380 USDC |
33.8300 USDC |
| 2025-06-04 |
36.2881 USDC |
5,764.6900 |
36.0670 USDC |
34.5190 USDC |
37.6090 USDC |
34.7770 USDC |