Market [unlinked] / USD
Identifier on Bitfinex: tHYPE:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
36.2020 USD |
282.0562 |
37.5500 USD |
36.3990 USD |
38.5000 USD |
36.6190 USD |
| 2026-02-02 |
33.1095 USD |
711.4908 |
32.9900 USD |
27.7500 USD |
42.9870 USD |
33.1500 USD |
| 2026-02-01 |
32.0205 USD |
21.9032 |
31.6230 USD |
30.5810 USD |
33.5350 USD |
31.7000 USD |
| 2026-01-31 |
31.0033 USD |
3.4670 |
34.1440 USD |
30.4320 USD |
34.1440 USD |
30.4320 USD |
| 2026-01-30 |
29.7876 USD |
16.6375 |
33.4700 USD |
29.0940 USD |
33.4700 USD |
29.4500 USD |
| 2026-01-29 |
33.0101 USD |
78.4777 |
33.1130 USD |
31.6240 USD |
35.9990 USD |
33.0520 USD |
| 2026-01-28 |
35.8685 USD |
52.5859 |
30.7370 USD |
30.7370 USD |
42.0000 USD |
32.8610 USD |
| 2026-01-27 |
28.3014 USD |
642.4379 |
25.0030 USD |
25.0030 USD |
30.7550 USD |
30.1550 USD |
| 2026-01-26 |
22.2117 USD |
1.1436 |
22.2430 USD |
22.0980 USD |
22.2430 USD |
22.1850 USD |
| 2026-01-25 |
22.3420 USD |
5.1368 |
23.2600 USD |
21.6700 USD |
23.2600 USD |
22.1360 USD |
| 2026-01-24 |
23.3247 USD |
11.0306 |
22.9950 USD |
22.9000 USD |
23.4910 USD |
23.4830 USD |
| 2026-01-23 |
22.0762 USD |
1.4927 |
21.8610 USD |
21.0350 USD |
22.6290 USD |
21.0350 USD |
| 2026-01-22 |
21.3905 USD |
15.7313 |
21.8570 USD |
21.2730 USD |
24.0430 USD |
21.4990 USD |
| 2026-01-21 |
21.0250 USD |
6.6483 |
21.5640 USD |
20.7330 USD |
21.5640 USD |
21.1440 USD |
| 2026-01-20 |
23.2758 USD |
5.9685 |
23.8540 USD |
22.8210 USD |
23.8540 USD |
22.8210 USD |
| 2026-01-19 |
23.7965 USD |
56.7522 |
25.1190 USD |
23.7140 USD |
25.1190 USD |
23.7140 USD |
| 2026-01-18 |
27.2020 USD |
1.1078 |
29.2850 USD |
25.1200 USD |
29.2850 USD |
25.1200 USD |
| 2026-01-17 |
25.6430 USD |
0.6631 |
27.1230 USD |
25.1240 USD |
29.2850 USD |
25.6990 USD |
| 2026-01-16 |
26.0620 USD |
0.2372 |
27.1230 USD |
25.0010 USD |
27.1230 USD |
25.0010 USD |
| 2026-01-15 |
26.5954 USD |
1.0821 |
25.7100 USD |
25.3840 USD |
27.1230 USD |
27.1230 USD |
| 2026-01-14 |
25.9549 USD |
6.5864 |
25.7310 USD |
25.7000 USD |
26.8080 USD |
25.9990 USD |
| 2026-01-13 |
24.3520 USD |
4.0960 |
24.1980 USD |
24.1310 USD |
24.8170 USD |
24.4270 USD |
| 2026-01-12 |
24.0500 USD |
3.7988 |
24.3590 USD |
23.8020 USD |
25.3820 USD |
23.8020 USD |
| 2026-01-11 |
24.6375 USD |
51.2404 |
24.1630 USD |
24.1630 USD |
24.6510 USD |
24.4250 USD |
| 2026-01-10 |
24.5355 USD |
2.0332 |
25.0730 USD |
24.3640 USD |
25.0730 USD |
24.5780 USD |
| 2026-01-09 |
25.4754 USD |
7.1085 |
25.9200 USD |
25.0420 USD |
26.1640 USD |
25.1310 USD |
| 2026-01-08 |
26.2857 USD |
2.3616 |
26.7690 USD |
25.7360 USD |
26.8610 USD |
25.8510 USD |
| 2026-01-07 |
27.5676 USD |
29.7993 |
27.8910 USD |
26.5640 USD |
27.8910 USD |
26.5640 USD |
| 2026-01-06 |
26.7121 USD |
13.6335 |
26.5930 USD |
26.3510 USD |
27.2840 USD |
27.2800 USD |
| 2026-01-05 |
26.4081 USD |
6.3630 |
27.0220 USD |
25.9910 USD |
27.0220 USD |
26.2470 USD |
| 2026-01-04 |
25.2389 USD |
9.0080 |
25.4360 USD |
24.9960 USD |
25.6340 USD |
25.6340 USD |
| 2026-01-03 |
24.7732 USD |
11.4917 |
24.5650 USD |
24.4640 USD |
24.9720 USD |
24.8560 USD |
| 2026-01-02 |
25.2052 USD |
30.9025 |
24.1400 USD |
24.1400 USD |
27.1230 USD |
24.5430 USD |
| 2026-01-01 |
24.4358 USD |
7.4508 |
24.1730 USD |
24.1730 USD |
24.6590 USD |
24.1730 USD |
| 2025-12-31 |
25.7779 USD |
8.4960 |
26.0000 USD |
25.7120 USD |
26.0480 USD |
25.7970 USD |
| 2025-12-30 |
25.8778 USD |
6.5810 |
26.2000 USD |
25.4960 USD |
26.2000 USD |
25.9090 USD |
| 2025-12-29 |
25.5664 USD |
102.0206 |
26.0170 USD |
25.5630 USD |
26.0170 USD |
25.7120 USD |
| 2025-12-28 |
25.4952 USD |
22.5121 |
26.0790 USD |
25.3690 USD |
26.0810 USD |
25.3690 USD |
| 2025-12-27 |
25.9111 USD |
66.2595 |
26.0000 USD |
25.5860 USD |
26.3160 USD |
25.5860 USD |
| 2025-12-26 |
24.5750 USD |
0.0913 |
24.5750 USD |
24.5750 USD |
24.5750 USD |
24.5750 USD |
| 2025-12-25 |
24.9714 USD |
4.0057 |
25.0920 USD |
24.6410 USD |
25.0920 USD |
24.7040 USD |
| 2025-12-24 |
26.0866 USD |
82.3179 |
27.1220 USD |
24.0400 USD |
34.1450 USD |
25.1770 USD |
| 2025-12-23 |
24.4794 USD |
9.6222 |
24.8470 USD |
23.9730 USD |
24.9300 USD |
23.9760 USD |
| 2025-12-22 |
25.0809 USD |
4.4271 |
24.8000 USD |
24.8000 USD |
25.3350 USD |
25.1270 USD |
| 2025-12-21 |
25.1210 USD |
0.3832 |
25.1210 USD |
25.1210 USD |
25.1210 USD |
25.1210 USD |
| 2025-12-20 |
25.1210 USD |
84.6168 |
25.1210 USD |
25.1210 USD |
25.1210 USD |
25.1210 USD |
| 2025-12-19 |
22.3267 USD |
0.0784 |
22.3670 USD |
22.2990 USD |
22.3670 USD |
22.2990 USD |
| 2025-12-18 |
24.8806 USD |
210.9788 |
24.4360 USD |
22.9540 USD |
26.3850 USD |
22.9890 USD |
| 2025-12-17 |
25.4835 USD |
317.1162 |
26.3500 USD |
24.8170 USD |
27.7720 USD |
25.0000 USD |
| 2025-12-16 |
26.3199 USD |
83.0867 |
26.3340 USD |
26.3050 USD |
26.6490 USD |
26.6490 USD |