Identifier on Kucoin: HYPE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
38.2606 USDT |
203,591.9900 |
40.2020 USDT |
36.7020 USDT |
40.7840 USDT |
37.8060 USDT |
| 2025-11-03 |
40.5169 USDT |
360,196.8600 |
42.4530 USDT |
38.2300 USDT |
42.7180 USDT |
39.1080 USDT |
| 2025-11-02 |
42.3058 USDT |
225,241.1700 |
43.2930 USDT |
41.0800 USDT |
43.4630 USDT |
41.7670 USDT |
| 2025-11-01 |
43.6349 USDT |
230,999.0500 |
43.6670 USDT |
42.6810 USDT |
44.4840 USDT |
43.9490 USDT |
| 2025-10-31 |
44.5339 USDT |
191,213.7300 |
45.3740 USDT |
42.9880 USDT |
46.2300 USDT |
43.6940 USDT |
| 2025-10-30 |
46.4055 USDT |
572,791.6400 |
48.0080 USDT |
42.6980 USDT |
50.1650 USDT |
44.5140 USDT |
| 2025-10-29 |
47.8667 USDT |
142,450.8500 |
47.6810 USDT |
46.9950 USDT |
48.8370 USDT |
48.5570 USDT |
| 2025-10-28 |
47.6885 USDT |
357,191.8170 |
46.5720 USDT |
46.0000 USDT |
49.3710 USDT |
47.7870 USDT |
| 2025-10-27 |
47.7000 USDT |
361,387.6600 |
47.3030 USDT |
45.7750 USDT |
49.4070 USDT |
46.9290 USDT |
| 2025-10-26 |
46.3733 USDT |
423,895.5000 |
44.2340 USDT |
43.5370 USDT |
48.5970 USDT |
47.1890 USDT |
| 2025-10-25 |
40.2971 USDT |
93,772.4300 |
39.3040 USDT |
38.8880 USDT |
41.7500 USDT |
41.4070 USDT |
| 2025-10-24 |
39.7700 USDT |
187,081.1700 |
40.2020 USDT |
38.6880 USDT |
40.8730 USDT |
39.3550 USDT |
| 2025-10-23 |
38.6771 USDT |
271,500.3623 |
36.2290 USDT |
36.1430 USDT |
40.7780 USDT |
40.6410 USDT |
| 2025-10-22 |
35.4518 USDT |
268,311.0600 |
35.3800 USDT |
34.4590 USDT |
36.7870 USDT |
34.8840 USDT |
| 2025-10-21 |
36.5722 USDT |
232,504.4200 |
37.9350 USDT |
35.3700 USDT |
38.3560 USDT |
37.0000 USDT |
| 2025-10-20 |
38.2755 USDT |
223,019.6200 |
37.3980 USDT |
36.7500 USDT |
39.5850 USDT |
37.9750 USDT |
| 2025-10-19 |
37.0523 USDT |
157,563.3589 |
36.8710 USDT |
35.7260 USDT |
38.4450 USDT |
38.1980 USDT |
| 2025-10-18 |
35.4728 USDT |
169,314.8600 |
35.4570 USDT |
34.6120 USDT |
36.3780 USDT |
35.3810 USDT |
| 2025-10-17 |
35.0697 USDT |
353,591.4000 |
36.7950 USDT |
33.2890 USDT |
37.5580 USDT |
34.9350 USDT |
| 2025-10-16 |
37.9934 USDT |
235,698.1200 |
37.4330 USDT |
36.6100 USDT |
39.4890 USDT |
38.0530 USDT |
| 2025-10-15 |
39.3439 USDT |
240,824.0700 |
39.4150 USDT |
37.5510 USDT |
41.1890 USDT |
37.5730 USDT |
| 2025-10-14 |
39.5162 USDT |
382,453.0967 |
42.4370 USDT |
37.3640 USDT |
43.1620 USDT |
39.2310 USDT |
| 2025-10-13 |
40.4481 USDT |
347,103.1341 |
39.6080 USDT |
38.1520 USDT |
42.5730 USDT |
41.1950 USDT |
| 2025-10-12 |
38.1817 USDT |
310,391.9200 |
36.8100 USDT |
35.8940 USDT |
40.5410 USDT |
39.7970 USDT |
| 2025-10-11 |
38.3871 USDT |
366,443.5995 |
37.6750 USDT |
36.0100 USDT |
40.9440 USDT |
36.8710 USDT |
| 2025-10-10 |
43.5746 USDT |
228,561.3840 |
43.9360 USDT |
42.1050 USDT |
45.3920 USDT |
42.9090 USDT |
| 2025-10-09 |
44.3768 USDT |
237,185.2200 |
46.6150 USDT |
42.3240 USDT |
46.7620 USDT |
42.7020 USDT |
| 2025-10-08 |
45.8560 USDT |
156,342.4200 |
45.1070 USDT |
44.8330 USDT |
46.6350 USDT |
45.8700 USDT |
| 2025-10-07 |
46.4642 USDT |
506,462.2406 |
47.2060 USDT |
44.5000 USDT |
47.7920 USDT |
45.1820 USDT |
| 2025-10-06 |
48.7148 USDT |
309,724.9100 |
48.0740 USDT |
47.7330 USDT |
49.6770 USDT |
48.6470 USDT |
| 2025-10-05 |
48.7684 USDT |
487,036.4614 |
49.1150 USDT |
47.1490 USDT |
51.4320 USDT |
47.9940 USDT |
| 2025-10-04 |
48.5627 USDT |
190,617.5700 |
49.3860 USDT |
47.6800 USDT |
49.5370 USDT |
48.8580 USDT |
| 2025-10-03 |
49.7857 USDT |
333,199.5587 |
50.7960 USDT |
48.4700 USDT |
50.8430 USDT |
49.8830 USDT |
| 2025-10-02 |
49.3004 USDT |
252,476.7300 |
47.2470 USDT |
46.9930 USDT |
51.0400 USDT |
50.3680 USDT |
| 2025-10-01 |
46.4537 USDT |
167,200.7057 |
45.1910 USDT |
44.5440 USDT |
48.0770 USDT |
47.2990 USDT |
| 2025-09-30 |
44.8690 USDT |
163,063.5200 |
46.1650 USDT |
43.5910 USDT |
46.2950 USDT |
45.3920 USDT |
| 2025-09-29 |
46.7331 USDT |
308,496.5000 |
47.1640 USDT |
44.9500 USDT |
48.0980 USDT |
46.3650 USDT |
| 2025-09-28 |
44.6791 USDT |
242,820.5200 |
45.7490 USDT |
42.8920 USDT |
46.8250 USDT |
46.7110 USDT |
| 2025-09-27 |
44.7365 USDT |
242,596.1000 |
44.8040 USDT |
43.0590 USDT |
46.3070 USDT |
46.2940 USDT |
| 2025-09-26 |
41.9002 USDT |
198,564.6122 |
40.3930 USDT |
40.3690 USDT |
43.3120 USDT |
43.2110 USDT |
| 2025-09-25 |
43.2339 USDT |
292,258.2500 |
45.6520 USDT |
41.6670 USDT |
45.9850 USDT |
41.7170 USDT |
| 2025-09-24 |
44.9670 USDT |
587,140.8600 |
44.6130 USDT |
43.2100 USDT |
46.7850 USDT |
46.1480 USDT |
| 2025-09-23 |
46.7571 USDT |
493,659.1696 |
47.2200 USDT |
44.3110 USDT |
48.8780 USDT |
44.5260 USDT |
| 2025-09-22 |
48.9790 USDT |
363,493.5400 |
50.8160 USDT |
46.0000 USDT |
51.2500 USDT |
48.7390 USDT |
| 2025-09-21 |
52.4350 USDT |
316,688.1988 |
54.1810 USDT |
50.5820 USDT |
54.3030 USDT |
51.6260 USDT |
| 2025-09-20 |
55.7847 USDT |
174,394.2700 |
56.1300 USDT |
54.3860 USDT |
56.5960 USDT |
54.4210 USDT |
| 2025-09-19 |
56.7388 USDT |
231,423.1700 |
58.5940 USDT |
55.1890 USDT |
59.2220 USDT |
56.0500 USDT |
| 2025-09-18 |
58.3392 USDT |
282,165.7072 |
57.7520 USDT |
57.2260 USDT |
59.4120 USDT |
57.9170 USDT |
| 2025-09-17 |
55.3153 USDT |
342,391.9638 |
54.4330 USDT |
53.8250 USDT |
57.9890 USDT |
57.8390 USDT |
| 2025-09-16 |
53.2363 USDT |
236,949.5500 |
53.9860 USDT |
52.2380 USDT |
54.0150 USDT |
53.6280 USDT |