Market [unlinked] / USD
Identifier on Binance US: HYPEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-06 |
48.4218 USD |
2,392.4270 |
48.1200 USD |
47.6100 USD |
48.4800 USD |
47.6100 USD |
| 2025-10-05 |
49.1573 USD |
783.9490 |
49.2400 USD |
47.5100 USD |
47.9400 USD |
48.2400 USD |
| 2025-10-04 |
48.9148 USD |
1,991.5810 |
49.9600 USD |
47.9500 USD |
47.9500 USD |
49.1300 USD |
| 2025-10-03 |
49.9223 USD |
1,579.3400 |
51.1700 USD |
48.8600 USD |
49.2000 USD |
50.2300 USD |
| 2025-10-02 |
49.6053 USD |
1,169.8360 |
47.7600 USD |
47.7600 USD |
48.0000 USD |
50.1200 USD |
| 2025-10-01 |
46.7877 USD |
1,237.7030 |
45.8300 USD |
44.3100 USD |
44.3100 USD |
46.9000 USD |
| 2025-09-30 |
45.1470 USD |
1,534.5200 |
47.0000 USD |
43.8300 USD |
44.9600 USD |
45.4300 USD |
| 2025-09-29 |
47.0973 USD |
531.1320 |
47.0000 USD |
45.6700 USD |
45.6700 USD |
46.5400 USD |
| 2025-09-28 |
45.9308 USD |
414.9380 |
45.9300 USD |
44.3200 USD |
44.4700 USD |
47.0300 USD |
| 2025-09-27 |
45.2884 USD |
1,675.7220 |
45.4000 USD |
43.4600 USD |
43.8000 USD |
46.1300 USD |
| 2025-09-26 |
42.8725 USD |
5,639.5560 |
40.3500 USD |
40.3500 USD |
41.1500 USD |
44.8500 USD |
| 2025-09-25 |
42.7269 USD |
4,563.3330 |
45.7500 USD |
40.5000 USD |
41.2300 USD |
41.2100 USD |
| 2025-09-24 |
45.1388 USD |
4,162.0000 |
44.7300 USD |
43.4900 USD |
44.4500 USD |
45.7200 USD |
| 2025-09-23 |
46.1191 USD |
3,046.4160 |
47.7300 USD |
44.4700 USD |
45.3800 USD |
45.0100 USD |
| 2025-09-22 |
49.4720 USD |
4,199.9000 |
50.9900 USD |
47.5700 USD |
47.8100 USD |
47.9900 USD |
| 2025-09-21 |
53.2287 USD |
2,339.4580 |
54.6100 USD |
51.1100 USD |
51.6300 USD |
51.6300 USD |
| 2025-09-20 |
55.5176 USD |
2,228.6730 |
56.5700 USD |
54.2000 USD |
54.5800 USD |
54.6200 USD |
| 2025-09-19 |
57.4532 USD |
1,348.0270 |
58.8000 USD |
55.8200 USD |
56.2600 USD |
56.7500 USD |
| 2025-09-18 |
59.1094 USD |
1,488.5430 |
57.8800 USD |
57.5000 USD |
58.5000 USD |
58.8000 USD |
| 2025-09-17 |
55.6875 USD |
1,498.2630 |
55.0800 USD |
54.0900 USD |
54.7300 USD |
57.5800 USD |
| 2025-09-16 |
54.5808 USD |
1,986.9380 |
54.5200 USD |
53.5100 USD |
53.5100 USD |
54.6500 USD |
| 2025-09-15 |
53.3727 USD |
1,043.4750 |
53.8100 USD |
52.0500 USD |
52.8800 USD |
54.1300 USD |
| 2025-09-14 |
54.5031 USD |
1,990.6890 |
55.8500 USD |
53.7000 USD |
54.0000 USD |
54.6300 USD |
| 2025-09-13 |
55.8851 USD |
1,885.9310 |
57.7400 USD |
54.7200 USD |
55.0000 USD |
55.8600 USD |
| 2025-09-12 |
56.8153 USD |
1,709.2360 |
57.3300 USD |
55.4200 USD |
56.1800 USD |
56.4500 USD |
| 2025-09-11 |
54.9050 USD |
2,205.9640 |
55.9700 USD |
52.9400 USD |
54.3900 USD |
56.4800 USD |
| 2025-09-10 |
55.0745 USD |
2,325.3660 |
53.8400 USD |
52.7700 USD |
53.3800 USD |
56.0400 USD |
| 2025-09-09 |
52.8435 USD |
3,349.5560 |
50.9200 USD |
50.6300 USD |
51.2300 USD |
53.7100 USD |
| 2025-09-08 |
50.5877 USD |
3,462.6610 |
47.7700 USD |
47.0500 USD |
47.3700 USD |
50.8600 USD |