Identifier on Kucoin: HYPER-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |