Identifier on Kucoin: HYPER-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.2013 USDT |
1,974,614.5900 HYPER |
0.2046 USDT |
0.1903 USDT |
0.2143 USDT |
0.1948 USDT |
| 2025-10-15 |
0.2156 USDT |
1,226,687.8500 HYPER |
0.2130 USDT |
0.2064 USDT |
0.2243 USDT |
0.2106 USDT |
| 2025-10-14 |
0.2073 USDT |
845,201.2000 HYPER |
0.2229 USDT |
0.1965 USDT |
0.2251 USDT |
0.2073 USDT |
| 2025-10-13 |
0.2147 USDT |
1,458,565.8300 HYPER |
0.2087 USDT |
0.2036 USDT |
0.2250 USDT |
0.2229 USDT |
| 2025-10-12 |
0.1957 USDT |
1,684,040.9600 HYPER |
0.1891 USDT |
0.1837 USDT |
0.2163 USDT |
0.2081 USDT |
| 2025-10-11 |
0.1883 USDT |
2,753,185.1176 HYPER |
0.1703 USDT |
0.1686 USDT |
0.2153 USDT |
0.1886 USDT |
| 2025-10-10 |
0.2038 USDT |
2,366,466.6900 HYPER |
0.2619 USDT |
0.0747 USDT |
0.2674 USDT |
0.1721 USDT |
| 2025-10-09 |
0.2574 USDT |
169,824.9000 HYPER |
0.2717 USDT |
0.2535 USDT |
0.2717 USDT |
0.2547 USDT |
| 2025-10-08 |
0.2693 USDT |
546,587.6100 HYPER |
0.2661 USDT |
0.2563 USDT |
0.2783 USDT |
0.2776 USDT |
| 2025-10-07 |
0.3049 USDT |
1,513,258.6800 HYPER |
0.2906 USDT |
0.2640 USDT |
0.3301 USDT |
0.2668 USDT |
| 2025-10-06 |
0.2673 USDT |
91,394.1400 HYPER |
0.2640 USDT |
0.2623 USDT |
0.2755 USDT |
0.2755 USDT |
| 2025-10-05 |
0.2737 USDT |
209,028.9700 HYPER |
0.2738 USDT |
0.2655 USDT |
0.2820 USDT |
0.2658 USDT |
| 2025-10-04 |
0.2800 USDT |
165,482.9900 HYPER |
0.2915 USDT |
0.2720 USDT |
0.2915 USDT |
0.2741 USDT |
| 2025-10-03 |
0.2852 USDT |
710,585.2800 HYPER |
0.2862 USDT |
0.2718 USDT |
0.2979 USDT |
0.2844 USDT |
| 2025-10-02 |
0.2674 USDT |
374,746.7800 HYPER |
0.2625 USDT |
0.2625 USDT |
0.2707 USDT |
0.2690 USDT |
| 2025-10-01 |
0.2521 USDT |
363,213.7100 HYPER |
0.2374 USDT |
0.2340 USDT |
0.2625 USDT |
0.2599 USDT |
| 2025-09-30 |
0.2431 USDT |
631,459.9100 HYPER |
0.2411 USDT |
0.2308 USDT |
0.2530 USDT |
0.2379 USDT |
| 2025-09-29 |
0.2568 USDT |
72,717.3400 HYPER |
0.2623 USDT |
0.2455 USDT |
0.2626 USDT |
0.2504 USDT |
| 2025-09-28 |
0.2589 USDT |
326,425.7800 HYPER |
0.2598 USDT |
0.2479 USDT |
0.2650 USDT |
0.2627 USDT |
| 2025-09-27 |
0.2605 USDT |
147,957.0500 HYPER |
0.2595 USDT |
0.2524 USDT |
0.2710 USDT |
0.2634 USDT |
| 2025-09-26 |
0.2633 USDT |
698,178.1400 HYPER |
0.2594 USDT |
0.2485 USDT |
0.2719 USDT |
0.2537 USDT |
| 2025-09-25 |
0.2731 USDT |
292,878.6400 HYPER |
0.2950 USDT |
0.2630 USDT |
0.2950 USDT |
0.2675 USDT |
| 2025-09-24 |
0.2837 USDT |
685,770.0800 HYPER |
0.2644 USDT |
0.2644 USDT |
0.2925 USDT |
0.2895 USDT |
| 2025-09-23 |
0.2596 USDT |
329,305.7100 HYPER |
0.2665 USDT |
0.2456 USDT |
0.2684 USDT |
0.2676 USDT |
| 2025-09-22 |
0.2831 USDT |
420,977.3200 HYPER |
0.3151 USDT |
0.2582 USDT |
0.3151 USDT |
0.2660 USDT |
| 2025-09-21 |
0.3072 USDT |
51,708.4900 HYPER |
0.3027 USDT |
0.3025 USDT |
0.3110 USDT |
0.3082 USDT |
| 2025-09-20 |
0.3048 USDT |
88,828.6600 HYPER |
0.3011 USDT |
0.3006 USDT |
0.3087 USDT |
0.3053 USDT |
| 2025-09-19 |
0.3073 USDT |
113,051.6400 HYPER |
0.3185 USDT |
0.3009 USDT |
0.3191 USDT |
0.3009 USDT |
| 2025-09-18 |
0.3148 USDT |
95,821.2500 HYPER |
0.3125 USDT |
0.3101 USDT |
0.3196 USDT |
0.3175 USDT |
| 2025-09-17 |
0.3038 USDT |
150,142.6200 HYPER |
0.3113 USDT |
0.2987 USDT |
0.3128 USDT |
0.2987 USDT |
| 2025-09-16 |
0.3086 USDT |
141,909.9900 HYPER |
0.3025 USDT |
0.2997 USDT |
0.3179 USDT |
0.3133 USDT |
| 2025-09-15 |
0.3085 USDT |
182,722.5600 HYPER |
0.3223 USDT |
0.2970 USDT |
0.3258 USDT |
0.3009 USDT |
| 2025-09-14 |
0.3294 USDT |
146,638.3500 HYPER |
0.3425 USDT |
0.3182 USDT |
0.3425 USDT |
0.3223 USDT |
| 2025-09-13 |
0.3375 USDT |
284,176.6500 HYPER |
0.3272 USDT |
0.3263 USDT |
0.3462 USDT |
0.3388 USDT |
| 2025-09-12 |
0.3208 USDT |
124,963.8300 HYPER |
0.3240 USDT |
0.3140 USDT |
0.3262 USDT |
0.3195 USDT |
| 2025-09-11 |
0.3268 USDT |
355,144.3700 HYPER |
0.3175 USDT |
0.3172 USDT |
0.3387 USDT |
0.3249 USDT |
| 2025-09-10 |
0.3223 USDT |
314,155.3700 HYPER |
0.3149 USDT |
0.3123 USDT |
0.3329 USDT |
0.3167 USDT |
| 2025-09-09 |
0.3207 USDT |
227,239.4800 HYPER |
0.3178 USDT |
0.3107 USDT |
0.3323 USDT |
0.3144 USDT |
| 2025-09-08 |
0.3111 USDT |
158,230.3200 HYPER |
0.3039 USDT |
0.3019 USDT |
0.3201 USDT |
0.3185 USDT |
| 2025-09-07 |
0.3042 USDT |
82,072.8600 HYPER |
0.3020 USDT |
0.3010 USDT |
0.3068 USDT |
0.3049 USDT |
| 2025-09-06 |
0.2966 USDT |
73,372.0500 HYPER |
0.2954 USDT |
0.2910 USDT |
0.3029 USDT |
0.3021 USDT |
| 2025-09-05 |
0.2940 USDT |
102,335.0200 HYPER |
0.2890 USDT |
0.2890 USDT |
0.2985 USDT |
0.2974 USDT |
| 2025-09-04 |
0.3041 USDT |
139,734.6700 HYPER |
0.3045 USDT |
0.2891 USDT |
0.3152 USDT |
0.2898 USDT |
| 2025-09-03 |
0.2980 USDT |
86,945.2400 HYPER |
0.2948 USDT |
0.2934 USDT |
0.3050 USDT |
0.3038 USDT |
| 2025-09-02 |
0.2916 USDT |
42,040.0200 HYPER |
0.2863 USDT |
0.2844 USDT |
0.2971 USDT |
0.2918 USDT |
| 2025-09-01 |
0.2928 USDT |
284,841.6800 HYPER |
0.2995 USDT |
0.2806 USDT |
0.3001 USDT |
0.2824 USDT |
| 2025-08-31 |
0.3011 USDT |
61,308.5600 HYPER |
0.3051 USDT |
0.2975 USDT |
0.3066 USDT |
0.2989 USDT |
| 2025-08-30 |
0.3140 USDT |
322,624.7700 HYPER |
0.3093 USDT |
0.3049 USDT |
0.3229 USDT |
0.3055 USDT |
| 2025-08-29 |
0.3066 USDT |
359,046.4800 HYPER |
0.3102 USDT |
0.2924 USDT |
0.3219 USDT |
0.3089 USDT |
| 2025-08-28 |
0.3085 USDT |
559,057.6700 HYPER |
0.3147 USDT |
0.3012 USDT |
0.3187 USDT |
0.3053 USDT |