Market [unlinked] / USD
Identifier on Bitfinex: tHYPE:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
27.6858 USD |
357.5720 |
27.7240 USD |
27.5360 USD |
27.7240 USD |
27.5810 USD |
| 2025-12-14 |
29.1010 USD |
2.5020 |
29.0070 USD |
28.8030 USD |
29.4430 USD |
29.4190 USD |
| 2025-12-11 |
28.2019 USD |
2.7017 |
28.4840 USD |
27.2080 USD |
29.0300 USD |
27.4930 USD |
| 2025-12-08 |
29.8198 USD |
3.6052 |
29.5530 USD |
29.5530 USD |
30.2990 USD |
29.7440 USD |
| 2025-12-07 |
29.0807 USD |
9.7645 |
30.4320 USD |
28.6660 USD |
30.4320 USD |
29.1310 USD |
| 2025-12-06 |
30.8928 USD |
0.0890 |
30.9780 USD |
30.8750 USD |
30.9780 USD |
30.8750 USD |
| 2025-12-05 |
32.3226 USD |
5.0582 |
32.8600 USD |
31.6230 USD |
32.8600 USD |
31.8200 USD |
| 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 |