Identifier on Kucoin: HYPE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-15 |
53.2805 USDT |
272,192.1300 |
53.6720 USDT |
52.0680 USDT |
54.6370 USDT |
52.1620 USDT |
| 2025-09-14 |
54.2455 USDT |
322,355.0100 |
54.4430 USDT |
53.4600 USDT |
55.3000 USDT |
54.1950 USDT |
| 2025-09-13 |
55.4642 USDT |
492,882.3881 |
55.2540 USDT |
54.2040 USDT |
56.9220 USDT |
54.3430 USDT |
| 2025-09-12 |
56.2770 USDT |
512,253.3700 |
57.0420 USDT |
54.8420 USDT |
57.4440 USDT |
54.9910 USDT |
| 2025-09-11 |
54.7777 USDT |
287,576.6000 |
55.4610 USDT |
53.0000 USDT |
56.2270 USDT |
54.2650 USDT |
| 2025-09-10 |
54.5397 USDT |
254,273.3301 |
53.2630 USDT |
52.5350 USDT |
55.6780 USDT |
54.8290 USDT |
| 2025-09-09 |
53.4016 USDT |
426,305.7200 |
50.8680 USDT |
50.5080 USDT |
55.1940 USDT |
53.3760 USDT |
| 2025-09-08 |
50.2244 USDT |
451,550.6500 |
47.0980 USDT |
46.9610 USDT |
51.9270 USDT |
50.8180 USDT |
| 2025-09-07 |
47.0153 USDT |
97,447.6900 |
45.9750 USDT |
45.9570 USDT |
47.6770 USDT |
47.1180 USDT |
| 2025-09-06 |
46.9598 USDT |
141,069.5700 |
47.2240 USDT |
46.0150 USDT |
47.8380 USDT |
46.1100 USDT |
| 2025-09-05 |
46.4291 USDT |
219,318.9637 |
45.3370 USDT |
45.0460 USDT |
47.6990 USDT |
46.4900 USDT |
| 2025-09-04 |
45.4025 USDT |
240,294.2382 |
45.8260 USDT |
44.3850 USDT |
46.3640 USDT |
44.8000 USDT |
| 2025-09-03 |
45.1228 USDT |
194,372.0000 |
44.8610 USDT |
44.2390 USDT |
45.9780 USDT |
45.5440 USDT |
| 2025-09-02 |
44.1052 USDT |
152,719.9100 |
43.1060 USDT |
42.9460 USDT |
45.0350 USDT |
44.4410 USDT |
| 2025-09-01 |
44.4419 USDT |
179,624.4093 |
44.2860 USDT |
43.4790 USDT |
45.4510 USDT |
43.5770 USDT |
| 2025-08-31 |
44.6129 USDT |
65,382.0300 |
44.0650 USDT |
44.0300 USDT |
45.0420 USDT |
44.4340 USDT |
| 2025-08-30 |
43.9574 USDT |
122,521.8200 |
44.4240 USDT |
43.2710 USDT |
44.9240 USDT |
43.7600 USDT |
| 2025-08-29 |
44.8158 USDT |
353,944.4689 |
45.5950 USDT |
43.7180 USDT |
46.1210 USDT |
44.0360 USDT |
| 2025-08-28 |
48.1640 USDT |
254,523.4862 |
46.9900 USDT |
46.6990 USDT |
49.0200 USDT |
47.6260 USDT |
| 2025-08-27 |
49.6735 USDT |
562,146.8547 |
48.7600 USDT |
48.0770 USDT |
51.1890 USDT |
48.2970 USDT |
| 2025-08-26 |
44.6465 USDT |
147,054.1797 |
42.9680 USDT |
42.3640 USDT |
46.2730 USDT |
45.4130 USDT |
| 2025-08-25 |
45.4712 USDT |
132,408.3505 |
46.0390 USDT |
43.9050 USDT |
47.3590 USDT |
45.8310 USDT |
| 2025-08-24 |
44.2182 USDT |
158,688.7228 |
44.8830 USDT |
43.4040 USDT |
45.2980 USDT |
45.2840 USDT |
| 2025-08-23 |
43.8762 USDT |
191,332.7200 |
45.3090 USDT |
42.9510 USDT |
45.3310 USDT |
43.6860 USDT |
| 2025-08-22 |
41.5046 USDT |
190,738.7796 |
40.4300 USDT |
40.4300 USDT |
42.2360 USDT |
41.3460 USDT |
| 2025-08-21 |
42.2399 USDT |
232,259.6300 |
42.9620 USDT |
41.2310 USDT |
43.4020 USDT |
41.4500 USDT |
| 2025-08-20 |
42.1015 USDT |
469,816.3600 |
41.2950 USDT |
40.5830 USDT |
43.2390 USDT |
42.9160 USDT |
| 2025-08-19 |
42.6372 USDT |
389,902.5196 |
43.3250 USDT |
41.5940 USDT |
44.1530 USDT |
42.8180 USDT |
| 2025-08-18 |
43.8324 USDT |
424,601.1300 |
46.0250 USDT |
42.9360 USDT |
46.1550 USDT |
43.4510 USDT |
| 2025-08-17 |
46.9557 USDT |
189,523.1671 |
46.3030 USDT |
45.8080 USDT |
47.7690 USDT |
46.6930 USDT |
| 2025-08-16 |
47.0299 USDT |
255,511.2000 |
47.7640 USDT |
46.1290 USDT |
48.2540 USDT |
46.5680 USDT |
| 2025-08-15 |
47.6577 USDT |
551,796.2242 |
45.5010 USDT |
45.3230 USDT |
49.5170 USDT |
48.4860 USDT |
| 2025-08-14 |
46.3634 USDT |
564,621.1677 |
47.6170 USDT |
43.6880 USDT |
48.8560 USDT |
46.2780 USDT |
| 2025-08-13 |
45.2082 USDT |
450,361.6000 |
44.7430 USDT |
43.0450 USDT |
47.4270 USDT |
47.1330 USDT |
| 2025-08-12 |
43.4873 USDT |
334,622.9200 |
43.1800 USDT |
42.1490 USDT |
44.8670 USDT |
44.4650 USDT |
| 2025-08-11 |
45.5625 USDT |
268,424.9600 |
45.2620 USDT |
43.8470 USDT |
46.7780 USDT |
44.8350 USDT |
| 2025-08-10 |
44.0972 USDT |
268,901.2699 |
43.6320 USDT |
42.8070 USDT |
45.4410 USDT |
44.8850 USDT |
| 2025-08-09 |
42.6786 USDT |
206,297.4600 |
41.0130 USDT |
40.5800 USDT |
44.0000 USDT |
43.9810 USDT |
| 2025-08-08 |
40.9191 USDT |
218,885.5000 |
40.9120 USDT |
40.1360 USDT |
41.7770 USDT |
41.1610 USDT |
| 2025-08-07 |
39.1401 USDT |
265,444.5900 |
38.0840 USDT |
37.6040 USDT |
40.8730 USDT |
40.7720 USDT |
| 2025-08-06 |
37.9425 USDT |
212,007.0800 |
38.5200 USDT |
36.9000 USDT |
39.2280 USDT |
38.2150 USDT |
| 2025-08-05 |
38.7992 USDT |
264,156.9400 |
38.8180 USDT |
37.7900 USDT |
39.8740 USDT |
37.7900 USDT |
| 2025-08-04 |
38.3193 USDT |
353,011.6800 |
38.1820 USDT |
37.2660 USDT |
39.4580 USDT |
38.4860 USDT |
| 2025-08-03 |
38.0487 USDT |
253,363.4600 |
36.9200 USDT |
36.4350 USDT |
39.3020 USDT |
38.3910 USDT |
| 2025-08-02 |
37.6314 USDT |
260,109.0432 |
37.6740 USDT |
35.5130 USDT |
39.1090 USDT |
36.5530 USDT |
| 2025-08-01 |
39.7250 USDT |
604,966.9900 |
40.8730 USDT |
37.1080 USDT |
41.6370 USDT |
37.4570 USDT |
| 2025-07-31 |
43.5841 USDT |
304,792.2433 |
42.2530 USDT |
42.0570 USDT |
44.6990 USDT |
42.6270 USDT |
| 2025-07-30 |
42.7028 USDT |
356,201.7545 |
43.4940 USDT |
40.7590 USDT |
43.7210 USDT |
42.0190 USDT |
| 2025-07-29 |
43.9188 USDT |
403,481.1956 |
43.7520 USDT |
42.4370 USDT |
45.2820 USDT |
44.1840 USDT |
| 2025-07-28 |
44.4633 USDT |
422,696.7030 |
43.6420 USDT |
42.6630 USDT |
46.1070 USDT |
43.5610 USDT |