Market [unlinked] / USD
Identifier on Binance US: HYPEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-26 |
46.8245 USD |
2,307.2670 |
44.5000 USD |
43.5600 USD |
43.9700 USD |
48.3000 USD |
| 2025-10-25 |
41.0711 USD |
1,468.6110 |
39.3100 USD |
38.8800 USD |
39.2500 USD |
44.1200 USD |
| 2025-10-24 |
40.1566 USD |
1,479.1440 |
40.3400 USD |
38.7900 USD |
39.2800 USD |
39.7000 USD |
| 2025-10-23 |
39.4627 USD |
2,233.8200 |
36.5500 USD |
36.5500 USD |
36.5500 USD |
40.1900 USD |
| 2025-10-22 |
35.7032 USD |
1,890.3770 |
35.4800 USD |
34.6500 USD |
35.0200 USD |
36.4800 USD |
| 2025-10-21 |
36.6967 USD |
847.0990 |
37.7900 USD |
35.7600 USD |
35.7600 USD |
36.0500 USD |
| 2025-10-20 |
38.4339 USD |
752.6000 |
38.0400 USD |
37.0100 USD |
37.4200 USD |
37.7900 USD |
| 2025-10-19 |
38.1002 USD |
689.0460 |
36.4700 USD |
36.4500 USD |
36.4700 USD |
38.0400 USD |
| 2025-10-18 |
35.6611 USD |
610.9870 |
35.5000 USD |
35.0000 USD |
35.1200 USD |
36.6400 USD |
| 2025-10-17 |
35.7293 USD |
1,433.3800 |
37.0000 USD |
33.6800 USD |
34.3800 USD |
35.7700 USD |
| 2025-10-16 |
37.8527 USD |
1,293.6630 |
37.8600 USD |
36.5000 USD |
36.7200 USD |
36.8000 USD |
| 2025-10-15 |
39.0311 USD |
1,847.8060 |
39.9100 USD |
37.0000 USD |
37.3400 USD |
37.3400 USD |
| 2025-10-14 |
40.3839 USD |
1,461.0620 |
42.8200 USD |
37.6900 USD |
38.3500 USD |
39.7100 USD |
| 2025-10-13 |
40.9668 USD |
1,354.1580 |
40.5800 USD |
38.5200 USD |
39.0000 USD |
43.5700 USD |
| 2025-10-12 |
39.2629 USD |
888.4220 |
37.3100 USD |
35.8100 USD |
35.8100 USD |
40.5100 USD |
| 2025-10-11 |
37.2181 USD |
1,664.6030 |
38.7100 USD |
35.0000 USD |
37.8700 USD |
38.2100 USD |
| 2025-10-10 |
41.0831 USD |
3,318.2200 |
44.3000 USD |
34.0600 USD |
41.7900 USD |
44.5100 USD |
| 2025-10-09 |
43.4753 USD |
1,902.9290 |
46.7000 USD |
42.2700 USD |
42.9200 USD |
44.1900 USD |
| 2025-10-08 |
46.2097 USD |
1,512.5820 |
45.0000 USD |
45.0000 USD |
45.5200 USD |
46.4300 USD |
| 2025-10-07 |
45.3348 USD |
872.2220 |
47.2600 USD |
43.7600 USD |
45.0000 USD |
45.3700 USD |