Identifier on Kucoin: HYPE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-06-07 |
34.1191 USDT |
276,749.6500 |
33.3020 USDT |
32.9890 USDT |
34.9360 USDT |
34.3800 USDT |
| 2025-06-06 |
34.3740 USDT |
447,687.0798 |
33.9660 USDT |
33.4000 USDT |
35.5740 USDT |
34.1340 USDT |
| 2025-06-05 |
34.9739 USDT |
411,550.8300 |
35.6060 USDT |
33.7240 USDT |
36.3840 USDT |
33.9100 USDT |
| 2025-06-04 |
36.3557 USDT |
433,206.4100 |
36.0470 USDT |
34.5570 USDT |
37.1910 USDT |
35.1240 USDT |
| 2025-06-03 |
36.9234 USDT |
724,267.2900 |
36.4670 USDT |
35.6150 USDT |
38.1920 USDT |
36.6880 USDT |
| 2025-06-02 |
33.2187 USDT |
324,668.4641 |
34.1640 USDT |
32.3940 USDT |
34.3470 USDT |
33.4380 USDT |
| 2025-06-01 |
32.5045 USDT |
438,842.3300 |
32.6840 USDT |
31.4960 USDT |
33.4190 USDT |
32.9300 USDT |
| 2025-05-31 |
32.2719 USDT |
633,263.7749 |
32.7960 USDT |
30.7440 USDT |
33.6350 USDT |
32.8710 USDT |
| 2025-05-30 |
32.4186 USDT |
690,959.0799 |
31.3720 USDT |
30.5960 USDT |
33.8740 USDT |
32.5740 USDT |
| 2025-05-29 |
33.3119 USDT |
979,254.7897 |
34.2860 USDT |
31.5390 USDT |
35.1460 USDT |
31.7540 USDT |
| 2025-05-28 |
35.5442 USDT |
291,419.2799 |
35.7530 USDT |
34.5050 USDT |
36.3580 USDT |
34.5820 USDT |
| 2025-05-27 |
37.4140 USDT |
641,548.2998 |
37.1540 USDT |
35.9600 USDT |
38.8140 USDT |
37.4980 USDT |
| 2025-05-26 |
38.1466 USDT |
1,201,307.5299 |
39.0490 USDT |
36.8000 USDT |
40.0000 USDT |
36.9020 USDT |
| 2025-05-25 |
35.4357 USDT |
616,646.2900 |
34.8030 USDT |
33.6630 USDT |
38.4780 USDT |
38.0160 USDT |
| 2025-05-24 |
33.9388 USDT |
764,180.3100 |
33.0710 USDT |
32.1570 USDT |
35.5210 USDT |
34.8170 USDT |
| 2025-05-23 |
35.1740 USDT |
1,407,019.6513 |
33.4110 USDT |
32.8890 USDT |
37.5940 USDT |
33.3210 USDT |
| 2025-05-22 |
30.7370 USDT |
973,461.3027 |
28.3250 USDT |
28.2020 USDT |
33.1530 USDT |
32.9240 USDT |
| 2025-05-21 |
26.5267 USDT |
684,317.3800 |
26.5340 USDT |
26.0760 USDT |
27.5800 USDT |
27.4440 USDT |
| 2025-05-20 |
26.2245 USDT |
687,539.3300 |
26.5300 USDT |
25.4920 USDT |
27.0040 USDT |
25.9400 USDT |
| 2025-05-19 |
25.8697 USDT |
1,215,742.2700 |
27.1810 USDT |
25.1190 USDT |
27.3400 USDT |
26.4980 USDT |
| 2025-05-18 |
26.6663 USDT |
564,126.1600 |
25.9220 USDT |
25.8540 USDT |
27.3130 USDT |
26.4160 USDT |
| 2025-05-17 |
27.0231 USDT |
374,939.6700 |
26.8160 USDT |
26.2700 USDT |
28.9470 USDT |
26.6210 USDT |
| 2025-05-16 |
27.0710 USDT |
462,093.9600 |
26.1960 USDT |
25.8050 USDT |
28.2540 USDT |
27.4780 USDT |
| 2025-05-15 |
24.8205 USDT |
448,762.8100 |
25.2220 USDT |
24.3110 USDT |
25.6070 USDT |
24.9910 USDT |
| 2025-05-14 |
25.6182 USDT |
397,448.5200 |
25.7850 USDT |
25.1100 USDT |
26.2160 USDT |
25.6770 USDT |
| 2025-05-13 |
24.9101 USDT |
757,478.9900 |
24.8390 USDT |
23.4100 USDT |
26.4140 USDT |
26.2630 USDT |
| 2025-05-12 |
24.7409 USDT |
866,536.9600 |
24.8970 USDT |
23.2500 USDT |
25.8330 USDT |
24.1560 USDT |
| 2025-05-11 |
24.8042 USDT |
1,085,541.7600 |
26.2620 USDT |
23.7310 USDT |
26.5000 USDT |
25.0260 USDT |
| 2025-05-10 |
24.9835 USDT |
560,496.7800 |
24.6260 USDT |
24.2910 USDT |
25.7020 USDT |
25.2860 USDT |
| 2025-05-09 |
24.4837 USDT |
702,929.8500 |
23.3050 USDT |
22.9370 USDT |
25.7590 USDT |
25.4690 USDT |
| 2025-05-08 |
21.5792 USDT |
754,983.3000 |
21.0580 USDT |
20.8440 USDT |
22.1190 USDT |
22.0150 USDT |
| 2025-05-07 |
21.0869 USDT |
797,232.0000 |
20.9830 USDT |
20.6890 USDT |
21.4800 USDT |
21.0050 USDT |
| 2025-05-06 |
20.1585 USDT |
730,189.2900 |
20.2870 USDT |
19.5100 USDT |
20.7250 USDT |
20.6990 USDT |
| 2025-05-05 |
20.2400 USDT |
735,920.6400 |
19.8970 USDT |
19.7670 USDT |
20.7620 USDT |
20.4220 USDT |
| 2025-05-04 |
20.7236 USDT |
228,037.8700 |
20.9490 USDT |
20.2740 USDT |
21.2250 USDT |
20.9040 USDT |
| 2025-05-03 |
20.5945 USDT |
301,894.9300 |
20.8180 USDT |
20.0120 USDT |
21.0340 USDT |
20.9980 USDT |
| 2025-05-02 |
20.6490 USDT |
789,595.9800 |
19.9480 USDT |
19.9000 USDT |
21.4690 USDT |
20.8380 USDT |
| 2025-05-01 |
20.0288 USDT |
977,632.1198 |
20.0270 USDT |
19.1260 USDT |
21.1870 USDT |
20.0210 USDT |
| 2025-04-30 |
18.3834 USDT |
584,387.5900 |
18.6130 USDT |
17.6280 USDT |
18.8120 USDT |
18.6670 USDT |
| 2025-04-29 |
18.7342 USDT |
490,541.7100 |
18.6820 USDT |
18.2730 USDT |
19.1830 USDT |
18.8240 USDT |
| 2025-04-28 |
17.7112 USDT |
582,117.3500 |
17.3860 USDT |
16.9010 USDT |
18.5970 USDT |
17.9970 USDT |
| 2025-04-27 |
17.6995 USDT |
297,327.5600 |
17.9170 USDT |
17.2410 USDT |
18.2310 USDT |
17.5540 USDT |
| 2025-04-26 |
18.0118 USDT |
285,598.4299 |
18.3760 USDT |
17.4580 USDT |
18.4500 USDT |
17.8250 USDT |
| 2025-04-25 |
18.7644 USDT |
314,529.1300 |
18.7940 USDT |
18.2920 USDT |
19.1930 USDT |
18.5490 USDT |
| 2025-04-24 |
18.1962 USDT |
762,082.5500 |
18.4720 USDT |
17.6990 USDT |
19.0320 USDT |
18.7260 USDT |
| 2025-04-23 |
18.8196 USDT |
896,370.0200 |
19.2020 USDT |
18.0660 USDT |
19.3190 USDT |
18.1990 USDT |
| 2025-04-22 |
18.4722 USDT |
975,806.1300 |
18.2360 USDT |
17.8460 USDT |
18.8990 USDT |
18.7480 USDT |