Market [unlinked] / USD
Identifier on Binance US: HYPEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-04 |
33.1757 USD |
115.4830 |
32.4500 USD |
32.4500 USD |
33.1000 USD |
33.1000 USD |
| 2026-02-03 |
36.0680 USD |
8,721.0460 |
33.3500 USD |
32.4300 USD |
32.7900 USD |
32.7900 USD |
| 2026-02-02 |
32.5302 USD |
6,201.6380 |
31.4300 USD |
29.7700 USD |
30.7300 USD |
33.3100 USD |
| 2026-02-01 |
30.9346 USD |
1,618.7100 |
30.9900 USD |
28.0500 USD |
29.2000 USD |
29.7700 USD |
| 2026-01-31 |
29.6495 USD |
3,069.5720 |
30.6300 USD |
27.6000 USD |
28.4600 USD |
30.5400 USD |
| 2026-01-30 |
30.2875 USD |
1,889.6460 |
30.5500 USD |
28.2100 USD |
28.9800 USD |
30.8800 USD |
| 2026-01-29 |
32.3824 USD |
2,936.8450 |
34.0600 USD |
31.0300 USD |
31.3500 USD |
32.0300 USD |
| 2026-01-28 |
33.1430 USD |
5,402.4680 |
30.7800 USD |
30.7800 USD |
31.3500 USD |
33.6200 USD |
| 2026-01-27 |
27.3633 USD |
2,740.7380 |
25.0100 USD |
25.0100 USD |
25.4500 USD |
29.8500 USD |
| 2026-01-26 |
23.4439 USD |
1,109.7520 |
21.9600 USD |
21.9200 USD |
21.9400 USD |
24.9100 USD |
| 2026-01-25 |
22.1220 USD |
1,196.7660 |
23.3400 USD |
21.7000 USD |
21.9600 USD |
22.0000 USD |
| 2026-01-24 |
23.1302 USD |
731.9320 |
22.7100 USD |
22.5900 USD |
22.7100 USD |
23.6000 USD |
| 2026-01-23 |
22.4635 USD |
1,504.4480 |
21.5900 USD |
21.0600 USD |
21.1400 USD |
22.4800 USD |
| 2026-01-22 |
21.7513 USD |
34.1330 |
22.3000 USD |
21.2500 USD |
21.2500 USD |
21.5300 USD |
| 2026-01-21 |
21.0796 USD |
334.4310 |
21.3300 USD |
20.5500 USD |
20.5600 USD |
21.8800 USD |
| 2026-01-20 |
22.2166 USD |
279.3020 |
23.8700 USD |
21.0000 USD |
21.0000 USD |
21.5200 USD |
| 2026-01-19 |
24.4219 USD |
315.8460 |
24.6300 USD |
23.5800 USD |
23.6800 USD |
23.8700 USD |
| 2026-01-18 |
25.6547 USD |
34.4110 |
25.5000 USD |
25.5000 USD |
25.5000 USD |
25.5000 USD |
| 2026-01-17 |
25.4326 USD |
24.7630 |
25.1200 USD |
24.9300 USD |
24.9300 USD |
25.9200 USD |
| 2026-01-16 |
25.1274 USD |
233.4160 |
24.5000 USD |
24.5000 USD |
24.5000 USD |
25.0300 USD |
| 2026-01-15 |
27.9124 USD |
703.0950 |
25.8600 USD |
24.5000 USD |
24.5000 USD |
24.5000 USD |
| 2026-01-14 |
26.2329 USD |
688.6740 |
25.1900 USD |
24.9700 USD |
25.1900 USD |
25.8600 USD |
| 2026-01-13 |
24.7819 USD |
117.0500 |
23.8000 USD |
23.8000 USD |
23.8000 USD |
25.1500 USD |
| 2026-01-12 |
24.1709 USD |
199.0820 |
24.7600 USD |
23.4300 USD |
23.7500 USD |
23.8000 USD |
| 2026-01-11 |
24.4133 USD |
378.2230 |
24.1300 USD |
23.8500 USD |
24.2200 USD |
24.7600 USD |
| 2026-01-10 |
24.3441 USD |
349.4120 |
25.0800 USD |
23.8600 USD |
24.1400 USD |
24.2700 USD |
| 2026-01-09 |
25.5476 USD |
212.9990 |
25.8600 USD |
25.1000 USD |
25.1000 USD |
25.1500 USD |
| 2026-01-08 |
26.6930 USD |
55.0840 |
26.9200 USD |
26.2800 USD |
26.2800 USD |
26.2800 USD |
| 2026-01-07 |
27.4358 USD |
98.5770 |
28.1400 USD |
26.4600 USD |
26.4600 USD |
26.9200 USD |
| 2026-01-06 |
27.3266 USD |
634.2770 |
26.6100 USD |
26.0700 USD |
26.0700 USD |
27.6500 USD |
| 2026-01-05 |
27.0085 USD |
457.5610 |
26.8000 USD |
25.7000 USD |
26.0400 USD |
28.2900 USD |
| 2026-01-04 |
25.5306 USD |
1,308.4270 |
25.2900 USD |
25.2900 USD |
25.2900 USD |
26.8300 USD |
| 2026-01-03 |
24.6911 USD |
268.8870 |
24.6400 USD |
24.3400 USD |
24.3400 USD |
24.9100 USD |
| 2026-01-02 |
24.5716 USD |
128.2750 |
23.8500 USD |
23.8500 USD |
23.8500 USD |
24.3500 USD |
| 2026-01-01 |
24.4785 USD |
832.9410 |
25.3900 USD |
23.8500 USD |
23.8600 USD |
23.8500 USD |
| 2025-12-31 |
25.6570 USD |
1,233.8470 |
25.8100 USD |
24.7200 USD |
25.3400 USD |
25.3900 USD |
| 2025-12-30 |
25.8143 USD |
122.6300 |
25.7200 USD |
25.5400 USD |
25.5500 USD |
25.8300 USD |
| 2025-12-29 |
25.9581 USD |
53.9320 |
25.8500 USD |
25.5200 USD |
25.5200 USD |
26.4000 USD |
| 2025-12-28 |
25.5964 USD |
228.7510 |
26.0300 USD |
25.0100 USD |
25.0100 USD |
25.0100 USD |
| 2025-12-27 |
25.7121 USD |
170.9380 |
25.5000 USD |
25.3700 USD |
25.4400 USD |
25.8300 USD |
| 2025-12-26 |
25.0983 USD |
1,080.1850 |
24.9300 USD |
24.5600 USD |
24.8300 USD |
25.5000 USD |
| 2025-12-25 |
24.7457 USD |
390.2770 |
25.0100 USD |
23.9000 USD |
24.6500 USD |
24.9300 USD |
| 2025-12-24 |
24.1946 USD |
230.1010 |
24.5300 USD |
23.9200 USD |
23.9300 USD |
25.2100 USD |
| 2025-12-23 |
24.3826 USD |
28.3120 |
24.8000 USD |
23.7200 USD |
23.7200 USD |
24.5300 USD |
| 2025-12-22 |
24.8906 USD |
16.6910 |
24.8400 USD |
24.2700 USD |
24.2700 USD |
24.8000 USD |
| 2025-12-21 |
24.0771 USD |
18.5230 |
23.9100 USD |
23.4900 USD |
23.4900 USD |
24.2600 USD |
| 2025-12-20 |
24.5156 USD |
231.5790 |
24.7600 USD |
23.6000 USD |
24.3300 USD |
24.2600 USD |
| 2025-12-19 |
23.6377 USD |
302.7970 |
22.5000 USD |
22.0000 USD |
22.5000 USD |
24.7600 USD |
| 2025-12-18 |
23.3614 USD |
515.6250 |
24.3100 USD |
22.5000 USD |
23.2100 USD |
23.2100 USD |
| 2025-12-17 |
26.6525 USD |
278.3980 |
26.8900 USD |
24.5900 USD |
24.5900 USD |
24.5900 USD |