Crypto exchange Bitfinex
Market [unlinked] / USD
Identifier on Bitfinex: tHYPE:USD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-04 | 35.6557 USD | 44.5590 | 34.9500 USD | 34.4600 USD | 36.0110 USD | 35.0340 USD |
| 2025-12-03 | 34.1644 USD | 33.8625 | 33.4990 USD | 33.4850 USD | 34.8150 USD | 34.8150 USD |
| 2025-12-02 | 33.1216 USD | 35.1337 | 30.6930 USD | 30.6930 USD | 33.6420 USD | 33.2750 USD |
| 2025-12-01 | 31.1765 USD | 4.5186 | 31.6230 USD | 30.4330 USD | 31.6230 USD | 31.2120 USD |
| 2025-11-29 | 34.0601 USD | 593.8026 | 34.7140 USD | 33.9800 USD | 35.9310 USD | 34.3340 USD |
| 2025-11-28 | 36.0028 USD | 9.4169 | 34.7980 USD | 34.2310 USD | 36.4590 USD | 35.1730 USD |
| 2025-11-27 | 35.0824 USD | 303.3806 | 36.2310 USD | 34.7770 USD | 36.2310 USD | 34.9470 USD |
| 2025-11-26 | 34.6923 USD | 11.3631 | 34.6850 USD | 32.9770 USD | 35.1730 USD | 32.9770 USD |
| 2025-11-25 | 33.0543 USD | 182.2852 | 33.3470 USD | 32.1110 USD | 34.1450 USD | 32.1110 USD |
| 2025-11-24 | 30.8886 USD | 9.3128 | 31.9460 USD | 30.8300 USD | 33.3780 USD | 32.1340 USD |
| 2025-11-23 | 30.0987 USD | 12.8992 | 29.9580 USD | 29.6080 USD | 31.6230 USD | 31.0220 USD |
| 2025-11-22 | 33.5958 USD | 0.3057 | 33.4680 USD | 32.9290 USD | 34.2710 USD | 32.9290 USD |
| 2025-11-21 | 33.6845 USD | 40.1750 | 37.6830 USD | 32.8750 USD | 38.1630 USD | 32.8750 USD |
| 2025-11-20 | 39.6586 USD | 9.7059 | 39.1000 USD | 39.0550 USD | 46.4160 USD | 39.0640 USD |
| 2025-11-19 | 38.3011 USD | 2.1000 | 38.8090 USD | 37.9720 USD | 38.8090 USD | 37.9720 USD |
| 2025-11-18 | 40.4299 USD | 296.5216 | 38.9190 USD | 38.9190 USD | 49.0630 USD | 39.0540 USD |
| 2025-11-17 | 38.6647 USD | 0.1698 | 38.6790 USD | 38.5550 USD | 38.7310 USD | 38.5550 USD |
| 2025-11-16 | 39.8098 USD | 502.2055 | 39.0280 USD | 38.3120 USD | 42.9860 USD | 38.3120 USD |
| 2025-11-15 | 37.6160 USD | 16.7617 | 37.3860 USD | 37.1980 USD | 39.1370 USD | 38.6820 USD |
| 2025-11-14 | 37.1721 USD | 19.7823 | 39.7970 USD | 36.7000 USD | 39.7970 USD | 37.2210 USD |
| 2025-11-13 | 38.0247 USD | 6.3966 | 42.9870 USD | 37.5000 USD | 42.9870 USD | 37.5000 USD |
| 2025-11-11 | 41.2135 USD | 4.9883 | 42.1700 USD | 39.8110 USD | 42.9870 USD | 42.9860 USD |
| 2025-11-09 | 41.9584 USD | 80.3755 | 46.4150 USD | 39.1890 USD | 46.4150 USD | 40.7760 USD |
| 2025-11-08 | 43.0987 USD | 21.8064 | 42.9870 USD | 42.9250 USD | 46.4150 USD | 42.9250 USD |
| 2025-11-07 | 41.9154 USD | 43.6134 | 40.9950 USD | 40.9950 USD | 50.0000 USD | 50.0000 USD |
| 2025-11-06 | 40.1354 USD | 0.6891 | 40.4790 USD | 39.9900 USD | 40.5040 USD | 40.5040 USD |
| 2025-11-05 | 38.5803 USD | 8.6916 | 38.7180 USD | 38.0710 USD | 40.9260 USD | 40.9260 USD |
| 2025-11-04 | 36.9920 USD | 129.9552 | 40.0270 USD | 36.7350 USD | 40.7470 USD | 37.8780 USD |
| 2025-11-03 | 41.4418 USD | 24.8839 | 46.0000 USD | 39.0540 USD | 46.0000 USD | 40.2210 USD |
| 2025-11-02 | 42.9588 USD | 27.5623 | 46.4150 USD | 42.0000 USD | 46.4160 USD | 46.4160 USD |
| 2025-11-01 | 44.9710 USD | 10.6211 | 43.8190 USD | 43.8190 USD | 49.5230 USD | 43.8190 USD |
| 2025-10-31 | 43.8991 USD | 66.8485 | 49.5650 USD | 42.9910 USD | 49.5650 USD | 42.9910 USD |
| 2025-10-30 | 45.2398 USD | 36.2743 | 47.6820 USD | 43.5400 USD | 47.8480 USD | 43.5400 USD |
| 2025-10-29 | 47.7820 USD | 3.1995 | 48.0880 USD | 46.5160 USD | 48.6410 USD | 47.3130 USD |
| 2025-10-28 | 48.8284 USD | 58.4211 | 46.4370 USD | 46.4370 USD | 50.2080 USD | 47.3870 USD |
| 2025-10-27 | 46.9535 USD | 75.7848 | 46.8500 USD | 46.8500 USD | 48.7050 USD | 47.5060 USD |
| 2025-10-26 | 47.0773 USD | 17.5926 | 44.0390 USD | 44.0390 USD | 48.0000 USD | 47.4980 USD |
| 2025-10-25 | 42.6407 USD | 1.1551 | 39.8060 USD | 39.8060 USD | 42.9870 USD | 42.9870 USD |
| 2025-10-24 | 40.0393 USD | 17.9968 | 39.7200 USD | 39.0540 USD | 40.5990 USD | 39.1080 USD |
| 2025-10-23 | 39.0025 USD | 139.2899 | 36.2760 USD | 35.9210 USD | 40.5350 USD | 40.5350 USD |
| 2025-10-22 | 35.1577 USD | 1.1812 | 35.5020 USD | 34.6200 USD | 35.5020 USD | 35.0910 USD |
| 2025-10-21 | 37.2491 USD | 36.3326 | 37.2480 USD | 35.8980 USD | 38.2100 USD | 37.2750 USD |
| 2025-10-20 | 37.1835 USD | 9.8865 | 37.0420 USD | 37.0410 USD | 39.0100 USD | 38.4240 USD |
| 2025-10-19 | 37.4753 USD | 75.3960 | 36.5050 USD | 36.4220 USD | 38.2810 USD | 36.7940 USD |
| 2025-10-18 | 34.9746 USD | 1.4279 | 35.1430 USD | 34.9430 USD | 36.0140 USD | 36.0140 USD |
| 2025-10-17 | 35.8180 USD | 42.1000 | 37.1710 USD | 33.4950 USD | 37.2670 USD | 34.4600 USD |
| 2025-10-16 | 37.6901 USD | 1.6408 | 37.8830 USD | 37.5930 USD | 37.9460 USD | 37.5930 USD |
| 2025-10-15 | 40.0824 USD | 3.2541 | 44.8910 USD | 38.4830 USD | 44.8910 USD | 38.4830 USD |
| 2025-10-14 | 48.0793 USD | 62.2458 | 43.9990 USD | 38.0450 USD | 59.5000 USD | 41.9000 USD |
| 2025-10-13 | 40.4799 USD | 1.5898 | 43.9990 USD | 40.1940 USD | 43.9990 USD | 40.1940 USD |
12