Identifier on Kucoin: HYPER-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-28 |
0.3085 USDT |
559,057.6700 HYPER |
0.3147 USDT |
0.3012 USDT |
0.3187 USDT |
0.3053 USDT |
| 2025-08-27 |
0.3228 USDT |
822,739.1713 HYPER |
0.3141 USDT |
0.3084 USDT |
0.3511 USDT |
0.3171 USDT |
| 2025-08-26 |
0.3117 USDT |
179,291.9900 HYPER |
0.2951 USDT |
0.2931 USDT |
0.3188 USDT |
0.3113 USDT |
| 2025-08-25 |
0.3091 USDT |
112,658.5100 HYPER |
0.3202 USDT |
0.2992 USDT |
0.3202 USDT |
0.3041 USDT |
| 2025-08-24 |
0.3215 USDT |
218,843.6600 HYPER |
0.3307 USDT |
0.3141 USDT |
0.3340 USDT |
0.3205 USDT |
| 2025-08-23 |
0.3282 USDT |
61,454.3900 HYPER |
0.3361 USDT |
0.3218 USDT |
0.3373 USDT |
0.3253 USDT |
| 2025-08-22 |
0.3192 USDT |
279,460.6900 HYPER |
0.3237 USDT |
0.3029 USDT |
0.3374 USDT |
0.3372 USDT |
| 2025-08-21 |
0.3394 USDT |
121,091.2400 HYPER |
0.3506 USDT |
0.3274 USDT |
0.3585 USDT |
0.3312 USDT |
| 2025-08-20 |
0.3438 USDT |
1,140,420.9885 HYPER |
0.3081 USDT |
0.3081 USDT |
0.3737 USDT |
0.3664 USDT |
| 2025-08-19 |
0.3218 USDT |
168,423.2100 HYPER |
0.3341 USDT |
0.3134 USDT |
0.3362 USDT |
0.3195 USDT |
| 2025-08-18 |
0.3398 USDT |
135,379.4200 HYPER |
0.3597 USDT |
0.3291 USDT |
0.3597 USDT |
0.3320 USDT |
| 2025-08-17 |
0.3618 USDT |
96,968.3800 HYPER |
0.3577 USDT |
0.3562 USDT |
0.3655 USDT |
0.3597 USDT |
| 2025-08-16 |
0.3550 USDT |
15,834.0300 HYPER |
0.3533 USDT |
0.3531 USDT |
0.3584 USDT |
0.3533 USDT |
| 2025-08-15 |
0.3542 USDT |
59,976.4400 HYPER |
0.3526 USDT |
0.3421 USDT |
0.3621 USDT |
0.3451 USDT |
| 2025-08-14 |
0.3725 USDT |
569,244.2900 HYPER |
0.3912 USDT |
0.3392 USDT |
0.4227 USDT |
0.3489 USDT |
| 2025-08-13 |
0.3849 USDT |
216,616.8900 HYPER |
0.3898 USDT |
0.3776 USDT |
0.3934 USDT |
0.3903 USDT |
| 2025-08-12 |
0.3783 USDT |
635,827.5900 HYPER |
0.3850 USDT |
0.3625 USDT |
0.3949 USDT |
0.3891 USDT |
| 2025-08-11 |
0.4172 USDT |
423,908.4400 HYPER |
0.4195 USDT |
0.3957 USDT |
0.4392 USDT |
0.3983 USDT |
| 2025-08-10 |
0.4202 USDT |
591,554.9400 HYPER |
0.4055 USDT |
0.4016 USDT |
0.4365 USDT |
0.4210 USDT |
| 2025-08-09 |
0.4068 USDT |
238,892.1500 HYPER |
0.4025 USDT |
0.3942 USDT |
0.4165 USDT |
0.4086 USDT |
| 2025-08-08 |
0.3976 USDT |
69,330.4700 HYPER |
0.4047 USDT |
0.3888 USDT |
0.4072 USDT |
0.4014 USDT |
| 2025-08-07 |
0.3946 USDT |
132,360.0400 HYPER |
0.3951 USDT |
0.3832 USDT |
0.4065 USDT |
0.4053 USDT |
| 2025-08-06 |
0.3990 USDT |
189,649.0500 HYPER |
0.4023 USDT |
0.3876 USDT |
0.4117 USDT |
0.3971 USDT |
| 2025-08-05 |
0.4187 USDT |
441,691.8300 HYPER |
0.4304 USDT |
0.3970 USDT |
0.4428 USDT |
0.4023 USDT |
| 2025-08-04 |
0.4134 USDT |
1,198,672.6500 HYPER |
0.3857 USDT |
0.3821 USDT |
0.4470 USDT |
0.4348 USDT |
| 2025-08-03 |
0.3875 USDT |
324,801.2000 HYPER |
0.3833 USDT |
0.3803 USDT |
0.3975 USDT |
0.3876 USDT |
| 2025-08-02 |
0.3991 USDT |
1,108,593.8700 HYPER |
0.3918 USDT |
0.3731 USDT |
0.4292 USDT |
0.3822 USDT |
| 2025-08-01 |
0.3926 USDT |
473,039.8000 HYPER |
0.4028 USDT |
0.3809 USDT |
0.4109 USDT |
0.3868 USDT |
| 2025-07-31 |
0.4315 USDT |
526,612.5400 HYPER |
0.4407 USDT |
0.4153 USDT |
0.4519 USDT |
0.4269 USDT |
| 2025-07-30 |
0.4618 USDT |
750,679.2195 HYPER |
0.4600 USDT |
0.4258 USDT |
0.4899 USDT |
0.4384 USDT |
| 2025-07-29 |
0.5005 USDT |
1,113,428.8100 HYPER |
0.4934 USDT |
0.4513 USDT |
0.5434 USDT |
0.4516 USDT |
| 2025-07-28 |
0.5020 USDT |
1,809,878.4300 HYPER |
0.4590 USDT |
0.4516 USDT |
0.5370 USDT |
0.5138 USDT |
| 2025-07-27 |
0.4707 USDT |
774,267.4200 HYPER |
0.4975 USDT |
0.4430 USDT |
0.5228 USDT |
0.4585 USDT |
| 2025-07-26 |
0.4952 USDT |
678,878.1635 HYPER |
0.5484 USDT |
0.4754 USDT |
0.5484 USDT |
0.5010 USDT |
| 2025-07-25 |
0.5494 USDT |
3,172,257.1400 HYPER |
0.4454 USDT |
0.4420 USDT |
0.6777 USDT |
0.5282 USDT |
| 2025-07-24 |
0.4560 USDT |
3,139,864.3000 HYPER |
0.3965 USDT |
0.3745 USDT |
0.5411 USDT |
0.4579 USDT |
| 2025-07-23 |
0.4084 USDT |
3,934,872.4200 HYPER |
0.3695 USDT |
0.3514 USDT |
0.4921 USDT |
0.3961 USDT |
| 2025-07-22 |
0.3717 USDT |
6,973,867.3800 HYPER |
0.3572 USDT |
0.3493 USDT |
0.3965 USDT |
0.3664 USDT |
| 2025-07-21 |
0.3608 USDT |
393,016.7900 HYPER |
0.3519 USDT |
0.3461 USDT |
0.3749 USDT |
0.3499 USDT |
| 2025-07-20 |
0.3557 USDT |
284,147.0100 HYPER |
0.3502 USDT |
0.3448 USDT |
0.3673 USDT |
0.3598 USDT |
| 2025-07-19 |
0.3491 USDT |
182,507.7300 HYPER |
0.3539 USDT |
0.3382 USDT |
0.3586 USDT |
0.3525 USDT |
| 2025-07-18 |
0.3701 USDT |
603,245.6700 HYPER |
0.3733 USDT |
0.3570 USDT |
0.3789 USDT |
0.3577 USDT |
| 2025-07-17 |
0.3819 USDT |
359,387.6400 HYPER |
0.3984 USDT |
0.3619 USDT |
0.4028 USDT |
0.3710 USDT |
| 2025-07-16 |
0.4101 USDT |
586,922.6700 HYPER |
0.4146 USDT |
0.3938 USDT |
0.4451 USDT |
0.4042 USDT |
| 2025-07-15 |
0.4023 USDT |
1,172,364.5056 HYPER |
0.4103 USDT |
0.3855 USDT |
0.4269 USDT |
0.4047 USDT |
| 2025-07-14 |
0.4203 USDT |
1,510,230.7400 HYPER |
0.4379 USDT |
0.3974 USDT |
0.4543 USDT |
0.4044 USDT |
| 2025-07-13 |
0.4391 USDT |
1,426,227.9737 HYPER |
0.4651 USDT |
0.4110 USDT |
0.4928 USDT |
0.4492 USDT |
| 2025-07-12 |
0.4879 USDT |
1,751,599.5800 HYPER |
0.5569 USDT |
0.4468 USDT |
0.5638 USDT |
0.4797 USDT |
| 2025-07-11 |
0.5811 USDT |
6,097,659.0600 HYPER |
0.5810 USDT |
0.4654 USDT |
0.6843 USDT |
0.5387 USDT |
| 2025-07-10 |
0.3302 USDT |
19,685,545.5791 HYPER |
0.1177 USDT |
0.1164 USDT |
0.6600 USDT |
0.4843 USDT |