Identifier on Kucoin: HYPER-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-09 |
0.1156 USDT |
1,493,659.8000 HYPER |
0.1127 USDT |
0.1102 USDT |
0.1216 USDT |
0.1157 USDT |
| 2025-07-08 |
0.1031 USDT |
222,432.5000 HYPER |
0.1032 USDT |
0.1008 USDT |
0.1055 USDT |
0.1055 USDT |
| 2025-07-07 |
0.1031 USDT |
264,333.1000 HYPER |
0.1029 USDT |
0.1019 USDT |
0.1046 USDT |
0.1028 USDT |
| 2025-07-06 |
0.1009 USDT |
103,114.1100 HYPER |
0.1015 USDT |
0.0999 USDT |
0.1030 USDT |
0.1025 USDT |
| 2025-07-05 |
0.1015 USDT |
384,508.6200 HYPER |
0.1020 USDT |
0.0990 USDT |
0.1040 USDT |
0.1017 USDT |
| 2025-07-04 |
0.1052 USDT |
700,773.0800 HYPER |
0.1097 USDT |
0.1002 USDT |
0.1115 USDT |
0.1019 USDT |
| 2025-07-03 |
0.1086 USDT |
559,641.5200 HYPER |
0.1074 USDT |
0.1064 USDT |
0.1110 USDT |
0.1097 USDT |
| 2025-07-02 |
0.1040 USDT |
530,199.7000 HYPER |
0.0990 USDT |
0.0975 USDT |
0.1104 USDT |
0.1099 USDT |
| 2025-07-01 |
0.1041 USDT |
456,415.3900 HYPER |
0.1051 USDT |
0.1010 USDT |
0.1079 USDT |
0.1013 USDT |
| 2025-06-30 |
0.1047 USDT |
375,516.5600 HYPER |
0.1066 USDT |
0.1024 USDT |
0.1069 USDT |
0.1057 USDT |
| 2025-06-29 |
0.1034 USDT |
524,498.7500 HYPER |
0.0998 USDT |
0.0983 USDT |
0.1067 USDT |
0.1057 USDT |
| 2025-06-28 |
0.0965 USDT |
272,513.5100 HYPER |
0.0949 USDT |
0.0949 USDT |
0.0995 USDT |
0.0992 USDT |
| 2025-06-27 |
0.0927 USDT |
491,629.5900 HYPER |
0.0935 USDT |
0.0907 USDT |
0.0960 USDT |
0.0934 USDT |
| 2025-06-26 |
0.0972 USDT |
597,361.2200 HYPER |
0.0987 USDT |
0.0926 USDT |
0.1020 USDT |
0.0939 USDT |
| 2025-06-25 |
0.1013 USDT |
298,455.1000 HYPER |
0.1018 USDT |
0.0991 USDT |
0.1037 USDT |
0.0993 USDT |
| 2025-06-24 |
0.1017 USDT |
211,407.6340 HYPER |
0.1020 USDT |
0.0993 USDT |
0.1036 USDT |
0.0993 USDT |
| 2025-06-23 |
0.0950 USDT |
939,100.3100 HYPER |
0.0932 USDT |
0.0921 USDT |
0.0972 USDT |
0.0940 USDT |
| 2025-06-22 |
0.0921 USDT |
1,784,271.0600 HYPER |
0.0958 USDT |
0.0866 USDT |
0.0973 USDT |
0.0866 USDT |
| 2025-06-21 |
0.1074 USDT |
592,730.8600 HYPER |
0.1082 USDT |
0.1022 USDT |
0.1121 USDT |
0.1033 USDT |
| 2025-06-20 |
0.1094 USDT |
1,117,387.1300 HYPER |
0.1061 USDT |
0.1038 USDT |
0.1106 USDT |
0.1100 USDT |
| 2025-06-19 |
0.1057 USDT |
292,188.8600 HYPER |
0.1073 USDT |
0.1029 USDT |
0.1082 USDT |
0.1029 USDT |
| 2025-06-18 |
0.1063 USDT |
232,625.5100 HYPER |
0.1069 USDT |
0.1050 USDT |
0.1080 USDT |
0.1054 USDT |
| 2025-06-17 |
0.1098 USDT |
832,198.2000 HYPER |
0.1128 USDT |
0.1031 USDT |
0.1162 USDT |
0.1063 USDT |
| 2025-06-16 |
0.1172 USDT |
842,922.4000 HYPER |
0.1123 USDT |
0.1108 USDT |
0.1207 USDT |
0.1172 USDT |
| 2025-06-15 |
0.1137 USDT |
1,044,010.3800 HYPER |
0.1138 USDT |
0.1112 USDT |
0.1161 USDT |
0.1139 USDT |
| 2025-06-14 |
0.1138 USDT |
551,201.0500 HYPER |
0.1129 USDT |
0.1122 USDT |
0.1154 USDT |
0.1141 USDT |