Identifier on Kucoin: HYPE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
37.1074 USDC |
5,986.4000 |
36.3360 USDC |
35.6800 USDC |
39.5890 USDC |
36.5830 USDC |
| 2025-06-02 |
33.0921 USDC |
1,295.0800 |
34.0030 USDC |
32.4480 USDC |
34.8250 USDC |
34.8250 USDC |
| 2025-06-01 |
32.6061 USDC |
926.9400 |
32.5400 USDC |
31.5410 USDC |
33.2290 USDC |
33.2290 USDC |
| 2025-05-31 |
33.6622 USDC |
3,794.3700 |
32.8370 USDC |
30.8690 USDC |
35.9490 USDC |
32.5320 USDC |
| 2025-05-30 |
31.9495 USDC |
9,855.6500 |
31.3740 USDC |
30.6490 USDC |
33.9420 USDC |
32.4550 USDC |
| 2025-05-29 |
34.0149 USDC |
5,828.7700 |
34.2610 USDC |
31.6700 USDC |
37.1310 USDC |
31.8180 USDC |
| 2025-05-28 |
35.5971 USDC |
1,042.8400 |
36.0670 USDC |
34.2610 USDC |
36.3380 USDC |
34.2610 USDC |
| 2025-05-27 |
37.2012 USDC |
3,672.2600 |
37.3260 USDC |
35.7030 USDC |
38.6720 USDC |
37.5360 USDC |
| 2025-05-26 |
37.5316 USDC |
10,220.6700 |
39.1630 USDC |
35.1880 USDC |
39.9370 USDC |
37.5050 USDC |
| 2025-05-25 |
35.4319 USDC |
3,389.1700 |
34.8970 USDC |
32.5810 USDC |
38.5000 USDC |
38.1080 USDC |
| 2025-05-24 |
34.6276 USDC |
4,982.3400 |
33.1810 USDC |
32.2000 USDC |
36.5000 USDC |
34.5390 USDC |
| 2025-05-23 |
35.1613 USDC |
21,815.9800 |
33.3390 USDC |
32.1240 USDC |
37.5080 USDC |
33.9230 USDC |
| 2025-05-22 |
31.0143 USDC |
4,847.9000 |
28.4730 USDC |
28.3240 USDC |
33.7040 USDC |
33.7040 USDC |
| 2025-05-21 |
26.5962 USDC |
1,539.3300 |
26.4960 USDC |
26.1970 USDC |
27.8080 USDC |
27.7670 USDC |
| 2025-05-20 |
26.1071 USDC |
3,519.4500 |
26.5990 USDC |
25.5340 USDC |
27.0790 USDC |
25.8630 USDC |
| 2025-05-19 |
25.8706 USDC |
1,266.2900 |
27.1600 USDC |
25.1390 USDC |
27.2360 USDC |
26.5240 USDC |
| 2025-05-18 |
26.8185 USDC |
4,420.0700 |
26.1110 USDC |
25.9380 USDC |
27.2900 USDC |
26.3330 USDC |
| 2025-05-17 |
27.1570 USDC |
3,520.0900 |
26.7700 USDC |
26.3250 USDC |
27.6420 USDC |
26.4570 USDC |
| 2025-05-16 |
27.0475 USDC |
1,507.0300 |
26.0520 USDC |
25.8630 USDC |
28.2660 USDC |
27.5750 USDC |
| 2025-05-15 |
24.7247 USDC |
638.5900 |
25.3090 USDC |
24.3940 USDC |
25.5970 USDC |
24.8520 USDC |
| 2025-05-14 |
25.6897 USDC |
914.9000 |
25.7700 USDC |
25.2060 USDC |
26.2440 USDC |
25.4560 USDC |
| 2025-05-13 |
26.3556 USDC |
5,019.4800 |
24.8070 USDC |
23.4360 USDC |
28.8650 USDC |
26.0300 USDC |
| 2025-05-12 |
24.4060 USDC |
3,633.9700 |
24.9490 USDC |
23.3650 USDC |
25.6070 USDC |
24.6320 USDC |
| 2025-05-11 |
24.9088 USDC |
4,235.9500 |
26.2210 USDC |
23.7500 USDC |
26.4760 USDC |
24.9390 USDC |
| 2025-05-10 |
25.1222 USDC |
1,987.1900 |
24.8550 USDC |
24.2780 USDC |
25.7130 USDC |
25.4540 USDC |
| 2025-05-09 |
24.5011 USDC |
5,198.5800 |
23.2540 USDC |
22.9870 USDC |
25.8170 USDC |
24.8550 USDC |
| 2025-05-08 |
21.8731 USDC |
3,682.5200 |
20.9560 USDC |
20.9560 USDC |
24.2790 USDC |
21.9900 USDC |
| 2025-05-07 |
21.1013 USDC |
2,040.7800 |
21.0870 USDC |
20.6630 USDC |
21.5760 USDC |
20.9330 USDC |
| 2025-05-06 |
20.2507 USDC |
797.7000 |
20.4220 USDC |
19.5470 USDC |
20.7690 USDC |
20.7130 USDC |
| 2025-05-05 |
20.5014 USDC |
2,191.3400 |
19.9920 USDC |
19.8450 USDC |
22.1810 USDC |
20.4320 USDC |
| 2025-05-04 |
20.8052 USDC |
2,130.2600 |
21.1110 USDC |
20.3720 USDC |
21.1330 USDC |
20.8560 USDC |
| 2025-05-03 |
20.6758 USDC |
925.4200 |
20.7900 USDC |
20.0620 USDC |
21.5270 USDC |
21.1860 USDC |
| 2025-05-02 |
20.7066 USDC |
3,524.3300 |
19.9920 USDC |
19.9920 USDC |
21.4830 USDC |
20.8420 USDC |
| 2025-05-01 |
20.1393 USDC |
4,155.5900 |
20.1010 USDC |
19.3090 USDC |
21.9020 USDC |
20.0660 USDC |
| 2025-04-30 |
18.3778 USDC |
942.7800 |
18.4690 USDC |
17.7040 USDC |
18.8860 USDC |
18.6910 USDC |
| 2025-04-29 |
18.9055 USDC |
1,027.5300 |
18.7780 USDC |
18.2940 USDC |
19.1280 USDC |
18.8650 USDC |
| 2025-04-28 |
17.9315 USDC |
2,140.1700 |
17.4350 USDC |
16.9700 USDC |
18.5680 USDC |
17.9950 USDC |
| 2025-04-27 |
17.5130 USDC |
1,259.3300 |
17.9740 USDC |
17.2400 USDC |
18.1950 USDC |
17.5670 USDC |
| 2025-04-26 |
18.0343 USDC |
1,736.1400 |
18.4150 USDC |
17.5130 USDC |
18.7890 USDC |
17.8350 USDC |
| 2025-04-25 |
18.7345 USDC |
1,353.3700 |
18.7550 USDC |
18.2600 USDC |
19.1410 USDC |
18.2600 USDC |
| 2025-04-24 |
18.0394 USDC |
1,854.3200 |
18.5000 USDC |
17.7540 USDC |
18.6260 USDC |
18.1600 USDC |
| 2025-04-23 |
18.9148 USDC |
5,826.4700 |
19.1850 USDC |
16.9700 USDC |
21.0000 USDC |
18.5850 USDC |
| 2025-04-22 |
18.6843 USDC |
5,841.3200 |
18.2970 USDC |
17.2310 USDC |
20.7950 USDC |
18.9110 USDC |
| 2025-04-21 |
17.9739 USDC |
943.6500 |
17.6430 USDC |
17.2700 USDC |
18.5670 USDC |
17.9200 USDC |
| 2025-04-20 |
17.6842 USDC |
748.3100 |
18.0420 USDC |
17.1910 USDC |
18.5240 USDC |
17.5170 USDC |
| 2025-04-19 |
17.8700 USDC |
1,480.2200 |
17.0720 USDC |
16.7940 USDC |
18.2480 USDC |
18.1280 USDC |
| 2025-04-18 |
17.1418 USDC |
610.3700 |
17.0730 USDC |
16.4030 USDC |
17.5600 USDC |
16.5710 USDC |
| 2025-04-17 |
16.1436 USDC |
2,651.6300 |
15.7850 USDC |
15.5410 USDC |
16.9840 USDC |
16.6470 USDC |
| 2025-04-16 |
15.5227 USDC |
1,267.4100 |
15.0160 USDC |
14.6420 USDC |
16.1210 USDC |
15.5410 USDC |
| 2025-04-15 |
16.2216 USDC |
371.3600 |
15.6840 USDC |
15.6100 USDC |
16.5440 USDC |
16.1210 USDC |