Identifier on Kucoin: HYPE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-27 |
43.3382 USDT |
368,454.2200 |
43.3720 USDT |
42.3860 USDT |
44.3390 USDT |
43.8460 USDT |
| 2025-07-26 |
44.3096 USDT |
152,494.0421 |
44.1640 USDT |
43.5710 USDT |
45.0580 USDT |
43.8520 USDT |
| 2025-07-25 |
42.3436 USDT |
392,528.6393 |
42.1040 USDT |
41.1560 USDT |
43.3490 USDT |
42.9130 USDT |
| 2025-07-24 |
42.8888 USDT |
383,409.2590 |
43.7370 USDT |
41.5140 USDT |
44.3990 USDT |
42.8140 USDT |
| 2025-07-23 |
43.7513 USDT |
362,403.8900 |
46.2640 USDT |
42.4250 USDT |
46.3190 USDT |
43.9070 USDT |
| 2025-07-22 |
44.1834 USDT |
445,084.0383 |
44.2870 USDT |
43.0580 USDT |
45.6490 USDT |
44.6830 USDT |
| 2025-07-21 |
46.3714 USDT |
389,314.4586 |
45.9980 USDT |
44.0480 USDT |
47.7780 USDT |
44.7230 USDT |
| 2025-07-20 |
46.0823 USDT |
456,013.2000 |
44.4670 USDT |
44.1710 USDT |
47.3840 USDT |
45.9790 USDT |
| 2025-07-19 |
44.7472 USDT |
245,251.9486 |
44.3510 USDT |
44.0540 USDT |
45.2960 USDT |
44.4840 USDT |
| 2025-07-18 |
46.0155 USDT |
406,991.2000 |
45.5540 USDT |
44.8000 USDT |
47.3810 USDT |
45.1380 USDT |
| 2025-07-17 |
46.3770 USDT |
529,014.1471 |
46.9560 USDT |
45.5190 USDT |
47.3490 USDT |
46.4140 USDT |
| 2025-07-16 |
47.8209 USDT |
387,007.2589 |
47.8440 USDT |
47.0640 USDT |
48.5400 USDT |
48.1140 USDT |
| 2025-07-15 |
47.5022 USDT |
330,701.0300 |
47.5480 USDT |
46.6140 USDT |
48.3350 USDT |
47.5280 USDT |
| 2025-07-14 |
48.7601 USDT |
363,540.7400 |
48.9000 USDT |
47.0470 USDT |
49.8780 USDT |
47.6670 USDT |
| 2025-07-13 |
47.9559 USDT |
378,504.2300 |
47.0880 USDT |
46.9380 USDT |
49.2050 USDT |
49.0550 USDT |
| 2025-07-12 |
46.4542 USDT |
201,209.5700 |
46.3480 USDT |
45.1850 USDT |
47.3660 USDT |
46.1790 USDT |
| 2025-07-11 |
45.1111 USDT |
786,786.9700 |
43.8140 USDT |
43.3780 USDT |
46.5000 USDT |
46.3570 USDT |
| 2025-07-10 |
41.4327 USDT |
482,925.5100 |
40.7000 USDT |
40.5510 USDT |
41.9850 USDT |
41.4810 USDT |
| 2025-07-09 |
39.3450 USDT |
565,730.2800 |
38.8330 USDT |
38.7740 USDT |
40.9920 USDT |
40.2670 USDT |
| 2025-07-08 |
37.6623 USDT |
248,643.8000 |
38.5540 USDT |
36.9640 USDT |
38.9250 USDT |
38.3380 USDT |
| 2025-07-07 |
39.7201 USDT |
120,423.1700 |
39.8500 USDT |
39.3890 USDT |
40.1690 USDT |
39.4360 USDT |
| 2025-07-06 |
39.1451 USDT |
132,825.8389 |
39.1590 USDT |
38.6240 USDT |
39.6700 USDT |
39.4900 USDT |
| 2025-07-05 |
39.0461 USDT |
226,943.3564 |
38.9990 USDT |
38.3180 USDT |
39.6500 USDT |
38.7270 USDT |
| 2025-07-04 |
38.6133 USDT |
302,589.9929 |
40.2810 USDT |
37.5500 USDT |
40.4360 USDT |
38.4080 USDT |
| 2025-07-03 |
40.3760 USDT |
294,537.3700 |
39.8540 USDT |
39.6590 USDT |
41.2110 USDT |
40.1330 USDT |
| 2025-07-02 |
38.3257 USDT |
287,565.5800 |
36.8650 USDT |
36.8180 USDT |
39.7130 USDT |
38.8470 USDT |
| 2025-07-01 |
38.5277 USDT |
370,831.8800 |
39.5580 USDT |
36.9390 USDT |
39.8030 USDT |
37.3940 USDT |
| 2025-06-30 |
40.2202 USDT |
179,429.5080 |
39.7790 USDT |
39.3890 USDT |
41.2300 USDT |
39.9060 USDT |
| 2025-06-29 |
38.4082 USDT |
141,487.3200 |
37.7960 USDT |
37.4840 USDT |
39.3560 USDT |
38.1890 USDT |
| 2025-06-28 |
36.9004 USDT |
104,913.6400 |
36.5970 USDT |
36.2060 USDT |
37.4020 USDT |
37.3710 USDT |
| 2025-06-27 |
36.5520 USDT |
159,243.2053 |
35.8020 USDT |
35.3370 USDT |
37.2540 USDT |
36.4520 USDT |
| 2025-06-26 |
37.2416 USDT |
331,075.4000 |
37.0380 USDT |
36.0160 USDT |
38.0960 USDT |
37.6130 USDT |
| 2025-06-25 |
38.0670 USDT |
293,965.7700 |
37.5180 USDT |
37.0960 USDT |
39.1210 USDT |
37.3190 USDT |
| 2025-06-24 |
37.1498 USDT |
369,146.2965 |
38.2130 USDT |
36.2700 USDT |
38.3250 USDT |
37.1620 USDT |
| 2025-06-23 |
35.5507 USDT |
436,613.8200 |
35.7990 USDT |
34.5590 USDT |
36.6840 USDT |
34.8180 USDT |
| 2025-06-22 |
33.3440 USDT |
676,872.8096 |
34.4060 USDT |
31.5820 USDT |
34.6240 USDT |
33.1490 USDT |
| 2025-06-21 |
33.3607 USDT |
597,392.5177 |
33.3760 USDT |
30.9000 USDT |
35.3040 USDT |
32.6230 USDT |
| 2025-06-20 |
35.6556 USDT |
737,673.1388 |
36.8630 USDT |
33.3590 USDT |
37.8730 USDT |
34.3870 USDT |
| 2025-06-19 |
37.4008 USDT |
603,613.2941 |
39.4310 USDT |
35.7780 USDT |
39.9560 USDT |
36.2440 USDT |
| 2025-06-18 |
39.7103 USDT |
483,918.8883 |
39.9490 USDT |
37.5400 USDT |
41.1010 USDT |
39.2980 USDT |
| 2025-06-17 |
41.6510 USDT |
305,478.8800 |
41.8600 USDT |
40.0520 USDT |
43.4850 USDT |
40.4870 USDT |
| 2025-06-16 |
43.6867 USDT |
399,997.4934 |
41.1560 USDT |
40.6630 USDT |
45.8000 USDT |
45.1810 USDT |
| 2025-06-15 |
40.4303 USDT |
242,454.2000 |
40.0960 USDT |
39.6500 USDT |
41.1370 USDT |
40.8600 USDT |
| 2025-06-14 |
42.0617 USDT |
133,259.5800 |
42.2660 USDT |
41.3120 USDT |
42.6460 USDT |
41.4770 USDT |
| 2025-06-13 |
38.5625 USDT |
391,692.7800 |
40.4650 USDT |
37.2220 USDT |
40.4650 USDT |
39.6550 USDT |
| 2025-06-12 |
41.8485 USDT |
410,386.6659 |
41.7590 USDT |
40.2840 USDT |
43.9000 USDT |
43.5300 USDT |
| 2025-06-11 |
42.2270 USDT |
584,305.0000 |
42.1870 USDT |
40.8230 USDT |
44.0270 USDT |
41.4420 USDT |
| 2025-06-10 |
39.2683 USDT |
317,927.9599 |
38.8590 USDT |
38.4300 USDT |
41.3400 USDT |
40.9540 USDT |
| 2025-06-09 |
36.0260 USDT |
305,401.4796 |
34.9600 USDT |
34.6930 USDT |
37.7030 USDT |
37.3530 USDT |
| 2025-06-08 |
35.1297 USDT |
195,288.0200 |
34.8890 USDT |
34.4730 USDT |
35.5750 USDT |
35.1670 USDT |