Identifier on Kucoin: HYPE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
31.4846 USDT |
237,049.5500 |
31.4170 USDT |
30.5030 USDT |
32.2700 USDT |
31.6270 USDT |
| 2026-02-07 |
32.4330 USDT |
491,935.9700 |
32.3940 USDT |
31.1890 USDT |
33.8540 USDT |
31.9440 USDT |
| 2026-02-06 |
33.9306 USDT |
541,108.1600 |
33.0670 USDT |
31.3800 USDT |
36.8480 USDT |
32.8250 USDT |
| 2026-02-05 |
33.0169 USDT |
852,340.5122 |
35.5060 USDT |
31.0650 USDT |
35.5370 USDT |
33.2360 USDT |
| 2026-02-04 |
33.4260 USDT |
325,319.6890 |
32.7140 USDT |
32.4050 USDT |
35.0540 USDT |
34.7260 USDT |
| 2026-02-03 |
36.4395 USDT |
293,531.2200 |
33.3050 USDT |
33.1520 USDT |
38.4250 USDT |
36.1530 USDT |
| 2026-02-02 |
30.9567 USDT |
229,388.1300 |
30.5880 USDT |
29.5150 USDT |
32.0720 USDT |
30.9550 USDT |
| 2026-02-01 |
30.9185 USDT |
349,319.4900 |
31.0080 USDT |
28.6360 USDT |
32.5620 USDT |
28.6510 USDT |
| 2026-01-31 |
30.7367 USDT |
302,367.0900 |
30.6310 USDT |
29.8050 USDT |
32.1370 USDT |
30.4290 USDT |
| 2026-01-30 |
29.8199 USDT |
585,648.6714 |
30.8100 USDT |
28.1750 USDT |
32.9050 USDT |
31.2130 USDT |
| 2026-01-29 |
32.9335 USDT |
541,187.2896 |
34.4460 USDT |
31.1640 USDT |
34.5900 USDT |
32.5680 USDT |
| 2026-01-28 |
33.2482 USDT |
453,579.3589 |
30.8260 USDT |
30.7550 USDT |
34.8650 USDT |
33.9870 USDT |
| 2026-01-27 |
27.1080 USDT |
324,002.9600 |
24.9360 USDT |
24.9030 USDT |
28.3220 USDT |
27.6710 USDT |
| 2026-01-26 |
22.8602 USDT |
326,611.0800 |
22.2040 USDT |
21.8400 USDT |
25.0000 USDT |
24.7200 USDT |
| 2026-01-25 |
22.5659 USDT |
102,104.6500 |
23.2320 USDT |
22.0040 USDT |
23.4350 USDT |
22.2660 USDT |
| 2026-01-24 |
23.1355 USDT |
106,262.8588 |
22.6450 USDT |
22.5840 USDT |
23.4820 USDT |
23.0600 USDT |
| 2026-01-23 |
21.3853 USDT |
113,910.0600 |
21.4470 USDT |
20.8370 USDT |
21.8830 USDT |
21.5180 USDT |
| 2026-01-22 |
21.8549 USDT |
132,438.7692 |
21.5450 USDT |
21.5060 USDT |
22.2230 USDT |
21.7140 USDT |
| 2026-01-21 |
21.0896 USDT |
195,769.1500 |
20.9900 USDT |
20.4830 USDT |
21.7900 USDT |
21.2530 USDT |
| 2026-01-20 |
22.6780 USDT |
204,476.3800 |
23.7240 USDT |
21.6000 USDT |
23.8630 USDT |
22.0510 USDT |
| 2026-01-19 |
23.8508 USDT |
178,841.6300 |
24.4650 USDT |
22.7900 USDT |
24.4730 USDT |
23.9210 USDT |
| 2026-01-18 |
25.6552 USDT |
133,760.4200 |
25.4140 USDT |
25.0560 USDT |
26.1320 USDT |
25.0790 USDT |
| 2026-01-17 |
25.3276 USDT |
71,783.9300 |
25.0040 USDT |
24.7580 USDT |
25.8340 USDT |
25.6730 USDT |
| 2026-01-16 |
24.8014 USDT |
58,884.2300 |
24.7180 USDT |
24.5020 USDT |
25.1330 USDT |
25.0390 USDT |
| 2026-01-15 |
25.1352 USDT |
176,247.4400 |
25.9780 USDT |
24.7080 USDT |
26.0990 USDT |
25.2160 USDT |
| 2026-01-14 |
25.9795 USDT |
220,373.2600 |
25.7580 USDT |
25.6200 USDT |
26.5120 USDT |
26.4290 USDT |
| 2026-01-13 |
24.2387 USDT |
228,231.8100 |
23.7280 USDT |
23.7030 USDT |
24.6870 USDT |
24.3560 USDT |
| 2026-01-12 |
24.1631 USDT |
174,019.4800 |
24.4300 USDT |
23.1220 USDT |
25.4110 USDT |
23.6110 USDT |
| 2026-01-11 |
24.3908 USDT |
101,784.1816 |
24.0330 USDT |
23.9910 USDT |
24.6450 USDT |
24.5610 USDT |
| 2026-01-10 |
24.4228 USDT |
170,839.7100 |
25.0940 USDT |
23.8450 USDT |
25.1050 USDT |
24.0790 USDT |
| 2026-01-09 |
25.5604 USDT |
179,857.6600 |
25.6960 USDT |
25.2590 USDT |
26.2200 USDT |
25.7710 USDT |
| 2026-01-08 |
26.2786 USDT |
69,514.9398 |
26.8610 USDT |
25.7170 USDT |
27.0890 USDT |
26.1640 USDT |
| 2026-01-07 |
27.1399 USDT |
116,649.8896 |
28.2510 USDT |
26.4670 USDT |
28.3890 USDT |
26.7970 USDT |
| 2026-01-06 |
26.7642 USDT |
199,467.7800 |
26.5410 USDT |
26.0980 USDT |
27.4500 USDT |
27.2110 USDT |
| 2026-01-05 |
26.4458 USDT |
319,758.1900 |
26.8570 USDT |
25.7970 USDT |
27.3780 USDT |
27.1350 USDT |
| 2026-01-04 |
25.2432 USDT |
152,859.5400 |
25.3990 USDT |
24.8500 USDT |
25.7800 USDT |
25.6470 USDT |
| 2026-01-03 |
24.6551 USDT |
211,463.3700 |
24.6010 USDT |
24.2760 USDT |
25.2370 USDT |
24.8090 USDT |
| 2026-01-02 |
24.5622 USDT |
219,936.6000 |
24.2530 USDT |
24.0840 USDT |
25.0290 USDT |
24.6180 USDT |
| 2026-01-01 |
24.9095 USDT |
213,356.7000 |
25.4720 USDT |
23.9850 USDT |
26.1000 USDT |
24.5040 USDT |
| 2025-12-31 |
25.8255 USDT |
132,334.9900 |
25.9790 USDT |
25.3010 USDT |
26.2500 USDT |
25.7090 USDT |
| 2025-12-30 |
26.0086 USDT |
146,531.8226 |
25.8170 USDT |
25.3810 USDT |
26.7000 USDT |
25.7960 USDT |
| 2025-12-29 |
25.8844 USDT |
219,711.6485 |
25.3540 USDT |
25.2590 USDT |
26.3030 USDT |
25.9390 USDT |
| 2025-12-28 |
25.7370 USDT |
168,628.4600 |
25.9720 USDT |
25.0560 USDT |
26.3410 USDT |
25.2040 USDT |
| 2025-12-27 |
25.9745 USDT |
103,871.8800 |
25.7940 USDT |
25.5660 USDT |
26.4360 USDT |
25.9650 USDT |
| 2025-12-26 |
25.0159 USDT |
163,902.0800 |
24.4050 USDT |
24.3660 USDT |
25.5160 USDT |
25.0170 USDT |
| 2025-12-25 |
24.8398 USDT |
94,548.2482 |
25.1710 USDT |
24.4890 USDT |
25.2040 USDT |
24.7090 USDT |
| 2025-12-24 |
24.0156 USDT |
161,045.4700 |
23.9730 USDT |
23.6300 USDT |
24.5700 USDT |
24.4310 USDT |
| 2025-12-23 |
24.3170 USDT |
234,420.0400 |
24.8830 USDT |
23.6440 USDT |
25.0110 USDT |
24.1820 USDT |
| 2025-12-22 |
25.0202 USDT |
383,087.6100 |
24.8370 USDT |
24.4630 USDT |
25.7020 USDT |
24.8760 USDT |
| 2025-12-21 |
24.0604 USDT |
220,362.4700 |
24.0030 USDT |
23.5890 USDT |
24.6070 USDT |
24.2550 USDT |