Market [unlinked] / USD
Identifier on Binance US: HYPEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-07 |
48.1469 USD |
261.9180 |
49.7500 USD |
47.0000 USD |
47.4600 USD |
48.2900 USD |
| 2025-09-06 |
50.1383 USD |
355.6380 |
50.0000 USD |
47.2000 USD |
48.0000 USD |
49.7500 USD |
| 2025-09-05 |
48.6918 USD |
368.7130 |
47.9900 USD |
46.1100 USD |
46.1100 USD |
50.0300 USD |
| 2025-09-04 |
47.4394 USD |
398.6850 |
48.0000 USD |
45.0000 USD |
45.1500 USD |
48.0000 USD |
| 2025-09-03 |
46.5849 USD |
1,921.7440 |
45.5300 USD |
44.7700 USD |
45.1200 USD |
48.0000 USD |
| 2025-09-02 |
44.5141 USD |
447.5150 |
43.0000 USD |
43.0000 USD |
43.0000 USD |
44.8300 USD |
| 2025-09-01 |
44.8972 USD |
2,397.5320 |
45.5500 USD |
43.1400 USD |
43.1400 USD |
43.1400 USD |
| 2025-08-31 |
45.2598 USD |
338.8160 |
45.0000 USD |
45.0000 USD |
45.0000 USD |
45.2500 USD |
| 2025-08-30 |
44.9571 USD |
223.0540 |
44.3700 USD |
44.0200 USD |
44.0300 USD |
45.0000 USD |
| 2025-08-29 |
45.0209 USD |
899.7370 |
45.7400 USD |
43.6700 USD |
44.3600 USD |
44.2400 USD |
| 2025-08-28 |
47.5260 USD |
3,556.6110 |
46.9700 USD |
44.0000 USD |
46.1500 USD |
46.2600 USD |
| 2025-08-27 |
49.1973 USD |
2,016.4440 |
48.9400 USD |
47.5600 USD |
48.8600 USD |
48.0400 USD |
| 2025-08-26 |
46.0870 USD |
1,568.5970 |
43.3400 USD |
43.1000 USD |
43.3400 USD |
48.6400 USD |
| 2025-08-25 |
46.0638 USD |
488.2160 |
47.8700 USD |
43.0000 USD |
43.6000 USD |
43.6000 USD |
| 2025-08-24 |
45.9105 USD |
1,049.4210 |
45.0300 USD |
43.5100 USD |
43.6800 USD |
51.8900 USD |
| 2025-08-23 |
44.4314 USD |
819.7450 |
45.3300 USD |
43.4100 USD |
43.6700 USD |
44.5900 USD |
| 2025-08-22 |
43.9336 USD |
498.6820 |
41.0700 USD |
41.0700 USD |
41.0700 USD |
45.3300 USD |
| 2025-08-21 |
41.4641 USD |
193.3680 |
43.1000 USD |
40.6300 USD |
40.6300 USD |
40.6300 USD |
| 2025-08-20 |
41.7774 USD |
313.3180 |
41.1000 USD |
41.0000 USD |
41.1000 USD |
43.1000 USD |
| 2025-08-19 |
42.4492 USD |
1,202.8040 |
43.0100 USD |
41.5600 USD |
42.0000 USD |
41.5600 USD |
| 2025-08-18 |
44.3532 USD |
657.6770 |
45.9000 USD |
43.1200 USD |
43.5100 USD |
43.5700 USD |
| 2025-08-17 |
46.4949 USD |
224.3150 |
46.4700 USD |
46.1100 USD |
46.1100 USD |
46.1100 USD |
| 2025-08-16 |
47.1718 USD |
230.2570 |
47.8900 USD |
46.3900 USD |
46.7900 USD |
46.6400 USD |
| 2025-08-15 |
47.9090 USD |
1,542.3720 |
45.7300 USD |
45.6600 USD |
46.3200 USD |
47.9700 USD |
| 2025-08-14 |
46.0036 USD |
1,527.5320 |
48.2100 USD |
43.8000 USD |
44.8800 USD |
45.5500 USD |
| 2025-08-13 |
46.6578 USD |
1,351.3580 |
45.4100 USD |
43.1200 USD |
43.4700 USD |
47.5600 USD |
| 2025-08-12 |
44.1548 USD |
596.7560 |
43.6300 USD |
42.3300 USD |
42.7400 USD |
45.4100 USD |
| 2025-08-11 |
45.4132 USD |
574.5890 |
45.1700 USD |
42.7000 USD |
42.7000 USD |
42.7000 USD |
| 2025-08-10 |
44.6817 USD |
919.5980 |
43.9600 USD |
43.0400 USD |
43.1600 USD |
45.5400 USD |
| 2025-08-09 |
43.0851 USD |
1,005.6430 |
40.8700 USD |
40.3200 USD |
40.8700 USD |
43.8200 USD |
| 2025-08-08 |
40.9639 USD |
1,301.0930 |
40.9500 USD |
40.3300 USD |
40.4500 USD |
41.2100 USD |
| 2025-08-07 |
39.6339 USD |
687.7050 |
38.3400 USD |
37.7500 USD |
37.7500 USD |
41.3300 USD |
| 2025-08-06 |
38.7202 USD |
510.8700 |
37.8400 USD |
37.3600 USD |
37.3600 USD |
38.3400 USD |
| 2025-08-05 |
38.9309 USD |
279.3220 |
38.9900 USD |
37.8400 USD |
37.8400 USD |
37.8400 USD |
| 2025-08-04 |
38.6661 USD |
620.4990 |
38.4600 USD |
37.4000 USD |
37.4400 USD |
38.7200 USD |
| 2025-08-03 |
37.9476 USD |
118.6370 |
37.0500 USD |
36.3800 USD |
36.9900 USD |
38.6200 USD |
| 2025-08-02 |
37.2089 USD |
658.7330 |
37.7400 USD |
35.6900 USD |
36.5000 USD |
37.5000 USD |
| 2025-08-01 |
37.6601 USD |
1,887.9650 |
40.5100 USD |
36.5000 USD |
37.3400 USD |
36.5700 USD |
| 2025-07-31 |
43.3248 USD |
733.2760 |
42.3000 USD |
41.0600 USD |
41.1000 USD |
41.1000 USD |
| 2025-07-30 |
42.9083 USD |
661.3600 |
43.5700 USD |
40.8400 USD |
41.2200 USD |
42.3000 USD |
| 2025-07-29 |
43.6704 USD |
1,018.5830 |
44.0700 USD |
42.6800 USD |
43.0400 USD |
43.0400 USD |
| 2025-07-28 |
44.7360 USD |
875.9610 |
43.7800 USD |
43.1500 USD |
43.1500 USD |
43.1500 USD |
| 2025-07-27 |
43.4121 USD |
98.9830 |
43.5400 USD |
43.0000 USD |
43.0000 USD |
43.9500 USD |
| 2025-07-26 |
44.2673 USD |
200.9450 |
44.0400 USD |
43.6000 USD |
43.8000 USD |
43.8000 USD |
| 2025-07-25 |
42.6544 USD |
467.3590 |
42.5700 USD |
40.8000 USD |
42.1000 USD |
44.1300 USD |
| 2025-07-24 |
43.2674 USD |
284.1400 |
44.6300 USD |
41.8100 USD |
42.4300 USD |
42.5700 USD |
| 2025-07-23 |
43.7093 USD |
1,068.2600 |
45.9800 USD |
42.5000 USD |
42.8600 USD |
44.6300 USD |
| 2025-07-22 |
44.4851 USD |
580.2280 |
45.0500 USD |
43.3400 USD |
43.8800 USD |
45.6000 USD |
| 2025-07-21 |
45.7839 USD |
835.9930 |
46.1600 USD |
44.2600 USD |
44.9900 USD |
45.2000 USD |
| 2025-07-20 |
46.8689 USD |
215.6610 |
44.5000 USD |
44.5000 USD |
44.5000 USD |
46.4800 USD |