Market [unlinked] / USD
Identifier on Binance US: HYPEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
27.5567 USD |
228.8910 |
29.6000 USD |
27.0100 USD |
27.5100 USD |
27.5100 USD |
| 2025-12-14 |
29.3454 USD |
27.6350 |
29.0000 USD |
28.1400 USD |
28.1400 USD |
29.6000 USD |
| 2025-12-13 |
28.7214 USD |
407.4370 |
28.7500 USD |
28.0600 USD |
28.0700 USD |
29.0000 USD |
| 2025-12-12 |
29.3633 USD |
341.3070 |
28.5900 USD |
28.3800 USD |
28.3800 USD |
28.3800 USD |
| 2025-12-11 |
28.1793 USD |
176.2660 |
29.0200 USD |
27.1300 USD |
27.2000 USD |
28.5900 USD |
| 2025-12-10 |
28.2786 USD |
468.2420 |
27.9600 USD |
27.0000 USD |
27.9600 USD |
29.6200 USD |
| 2025-12-09 |
28.3805 USD |
461.5670 |
29.4900 USD |
27.7500 USD |
27.7500 USD |
28.0500 USD |
| 2025-12-08 |
29.8992 USD |
274.3430 |
30.0500 USD |
29.0000 USD |
29.2000 USD |
29.9600 USD |
| 2025-12-07 |
29.6789 USD |
1,397.0420 |
31.1000 USD |
28.9900 USD |
28.9900 USD |
28.9900 USD |
| 2025-12-06 |
30.9199 USD |
156.1660 |
31.3500 USD |
30.8400 USD |
30.9200 USD |
30.8400 USD |
| 2025-12-05 |
31.4819 USD |
225.6920 |
33.1200 USD |
30.9800 USD |
30.9800 USD |
31.3500 USD |
| 2025-12-04 |
34.8514 USD |
97.8950 |
34.6300 USD |
33.1200 USD |
33.1200 USD |
33.1200 USD |
| 2025-12-03 |
34.4603 USD |
308.2580 |
33.6200 USD |
33.6100 USD |
33.6200 USD |
34.6300 USD |
| 2025-12-02 |
32.5934 USD |
259.2840 |
30.7200 USD |
30.4700 USD |
30.4700 USD |
33.9400 USD |
| 2025-12-01 |
30.2168 USD |
663.5200 |
31.6400 USD |
29.1100 USD |
29.4900 USD |
30.6600 USD |
| 2025-11-30 |
33.5354 USD |
18.9100 |
34.1200 USD |
33.1000 USD |
33.1000 USD |
33.1000 USD |
| 2025-11-29 |
34.5508 USD |
408.9450 |
35.2000 USD |
33.7700 USD |
34.1200 USD |
34.1200 USD |
| 2025-11-28 |
35.2493 USD |
154.3470 |
35.0200 USD |
34.5400 USD |
34.5400 USD |
34.5400 USD |
| 2025-11-27 |
35.6302 USD |
58.7960 |
36.0400 USD |
34.5300 USD |
34.5300 USD |
35.0200 USD |
| 2025-11-26 |
34.4217 USD |
854.0960 |
33.6900 USD |
33.1700 USD |
33.1700 USD |
36.0400 USD |
| 2025-11-25 |
32.4908 USD |
249.2890 |
33.6100 USD |
31.9800 USD |
32.0400 USD |
33.6800 USD |
| 2025-11-24 |
32.4102 USD |
481.8700 |
31.8300 USD |
30.5800 USD |
30.5800 USD |
33.5000 USD |
| 2025-11-23 |
31.1514 USD |
484.3150 |
29.8800 USD |
29.8800 USD |
30.1900 USD |
32.2600 USD |
| 2025-11-22 |
31.2889 USD |
1,682.4890 |
33.7100 USD |
29.2100 USD |
30.1500 USD |
30.2100 USD |
| 2025-11-21 |
34.2173 USD |
3,522.9860 |
38.1700 USD |
31.6500 USD |
33.1400 USD |
33.1600 USD |
| 2025-11-20 |
38.1234 USD |
651.2540 |
38.7100 USD |
37.4300 USD |
37.6400 USD |
38.0900 USD |
| 2025-11-19 |
38.0512 USD |
763.4300 |
38.6700 USD |
37.0900 USD |
37.2100 USD |
38.7200 USD |
| 2025-11-18 |
39.6165 USD |
3,193.2510 |
39.2200 USD |
38.2900 USD |
38.6100 USD |
38.8200 USD |
| 2025-11-17 |
37.9186 USD |
1,218.3110 |
38.5000 USD |
35.6100 USD |
37.6100 USD |
38.2500 USD |
| 2025-11-16 |
38.8943 USD |
495.3730 |
38.5900 USD |
37.6400 USD |
37.7800 USD |
37.9800 USD |
| 2025-11-15 |
38.7199 USD |
675.2620 |
37.3900 USD |
37.3900 USD |
37.6500 USD |
38.8200 USD |
| 2025-11-14 |
37.1029 USD |
1,030.3580 |
38.5100 USD |
36.1700 USD |
36.7500 USD |
38.3600 USD |
| 2025-11-13 |
38.1920 USD |
948.4620 |
38.5100 USD |
36.7500 USD |
37.5600 USD |
37.6300 USD |
| 2025-11-12 |
39.0188 USD |
1,506.6590 |
38.8500 USD |
37.6300 USD |
38.2700 USD |
38.2700 USD |
| 2025-11-11 |
39.7042 USD |
775.8220 |
41.4300 USD |
38.6500 USD |
39.0300 USD |
38.8000 USD |
| 2025-11-10 |
41.8727 USD |
298.9140 |
41.7300 USD |
40.9900 USD |
41.4300 USD |
41.8700 USD |
| 2025-11-09 |
40.9563 USD |
604.8800 |
40.0500 USD |
39.4400 USD |
39.8500 USD |
41.8700 USD |
| 2025-11-08 |
42.1032 USD |
1,258.1550 |
42.5000 USD |
39.8500 USD |
40.0500 USD |
40.2500 USD |
| 2025-11-07 |
40.9739 USD |
1,919.1840 |
38.6400 USD |
38.2300 USD |
38.7200 USD |
42.6800 USD |
| 2025-11-06 |
39.2672 USD |
1,587.0190 |
41.2800 USD |
37.7600 USD |
38.6100 USD |
38.4300 USD |
| 2025-11-05 |
40.4051 USD |
3,002.0030 |
38.9400 USD |
37.5900 USD |
38.6400 USD |
41.2600 USD |
| 2025-11-04 |
38.3288 USD |
4,708.1950 |
40.0500 USD |
35.5000 USD |
37.5000 USD |
38.7600 USD |
| 2025-11-03 |
39.8697 USD |
2,316.6760 |
42.6800 USD |
38.4400 USD |
39.9100 USD |
40.0500 USD |
| 2025-11-02 |
42.5471 USD |
1,086.2480 |
43.0000 USD |
41.4500 USD |
41.4700 USD |
42.5700 USD |
| 2025-11-01 |
43.4116 USD |
629.9590 |
44.0800 USD |
42.7000 USD |
43.1500 USD |
43.1500 USD |
| 2025-10-31 |
44.5021 USD |
2,495.5880 |
45.8500 USD |
42.6300 USD |
43.4600 USD |
43.9600 USD |
| 2025-10-30 |
44.9034 USD |
2,423.8080 |
48.0000 USD |
42.0100 USD |
44.0300 USD |
44.9100 USD |
| 2025-10-29 |
48.8024 USD |
1,272.4740 |
48.0900 USD |
46.3800 USD |
46.9200 USD |
48.1700 USD |
| 2025-10-28 |
47.6214 USD |
810.3150 |
46.4500 USD |
45.9300 USD |
46.6900 USD |
47.7600 USD |
| 2025-10-27 |
47.7940 USD |
7,949.5360 |
47.4400 USD |
45.6400 USD |
46.8700 USD |
46.8600 USD |