Identifier on Kucoin: HYPER-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-31 |
0.1767 USDT |
435,031.3600 HYPER |
0.1725 USDT |
0.1712 USDT |
0.1798 USDT |
0.1744 USDT |
| 2025-10-30 |
0.1816 USDT |
856,720.8000 HYPER |
0.1887 USDT |
0.1698 USDT |
0.1921 USDT |
0.1717 USDT |
| 2025-10-29 |
0.1892 USDT |
273,914.8200 HYPER |
0.1891 USDT |
0.1842 USDT |
0.1917 USDT |
0.1851 USDT |
| 2025-10-28 |
0.1944 USDT |
1,018,303.1500 HYPER |
0.1931 USDT |
0.1910 USDT |
0.1992 USDT |
0.1968 USDT |
| 2025-10-27 |
0.1991 USDT |
98,631.5900 HYPER |
0.2042 USDT |
0.1951 USDT |
0.2081 USDT |
0.1951 USDT |
| 2025-10-26 |
0.2010 USDT |
395,710.0100 HYPER |
0.2008 USDT |
0.1959 USDT |
0.2048 USDT |
0.2048 USDT |
| 2025-10-25 |
0.1999 USDT |
413,073.6800 HYPER |
0.1933 USDT |
0.1933 USDT |
0.2040 USDT |
0.1976 USDT |
| 2025-10-24 |
0.1939 USDT |
440,956.2700 HYPER |
0.1924 USDT |
0.1886 USDT |
0.1987 USDT |
0.1906 USDT |
| 2025-10-23 |
0.1887 USDT |
498,925.6900 HYPER |
0.1817 USDT |
0.1811 USDT |
0.1937 USDT |
0.1920 USDT |
| 2025-10-22 |
0.1977 USDT |
880,091.7400 HYPER |
0.1976 USDT |
0.1906 USDT |
0.2031 USDT |
0.1906 USDT |
| 2025-10-21 |
0.1955 USDT |
313,980.5700 HYPER |
0.2010 USDT |
0.1913 USDT |
0.2019 USDT |
0.1996 USDT |
| 2025-10-20 |
0.2016 USDT |
142,069.9000 HYPER |
0.1986 USDT |
0.1953 USDT |
0.2050 USDT |
0.2039 USDT |
| 2025-10-19 |
0.2033 USDT |
644,416.2200 HYPER |
0.2057 USDT |
0.1966 USDT |
0.2087 USDT |
0.2024 USDT |
| 2025-10-18 |
0.2121 USDT |
4,002,454.1500 HYPER |
0.1923 USDT |
0.1923 USDT |
0.2370 USDT |
0.2049 USDT |
| 2025-10-17 |
0.1909 USDT |
1,389,361.7200 HYPER |
0.1973 USDT |
0.1785 USDT |
0.1993 USDT |
0.1969 USDT |
| 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 |