Market [unlinked] / USD
Identifier on Bitfinex: tHYPE:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-12 |
38.9570 USD |
48.8066 |
36.7640 USD |
36.7640 USD |
40.3980 USD |
40.2010 USD |
| 2025-10-11 |
43.2222 USD |
29.2001 |
39.0540 USD |
38.3750 USD |
54.1170 USD |
54.1170 USD |
| 2025-10-10 |
43.9591 USD |
5.2472 |
43.9080 USD |
43.6630 USD |
45.0450 USD |
45.0450 USD |
| 2025-10-09 |
45.4663 USD |
7.6626 |
46.1950 USD |
45.2220 USD |
46.1950 USD |
45.2220 USD |
| 2025-10-08 |
46.6578 USD |
6.0050 |
45.6170 USD |
45.6170 USD |
46.9980 USD |
46.3070 USD |
| 2025-10-07 |
49.4196 USD |
46.6796 |
47.3150 USD |
45.9420 USD |
59.7240 USD |
45.9420 USD |
| 2025-10-06 |
48.7726 USD |
2.0751 |
48.8200 USD |
48.0860 USD |
49.3500 USD |
48.7190 USD |
| 2025-10-05 |
49.9932 USD |
46.8017 |
49.0730 USD |
48.9240 USD |
51.3200 USD |
50.0320 USD |
| 2025-10-04 |
48.3403 USD |
11.3865 |
50.6310 USD |
47.7560 USD |
50.6310 USD |
48.9260 USD |
| 2025-10-03 |
52.6363 USD |
20.9491 |
57.7500 USD |
49.0000 USD |
57.7500 USD |
49.8740 USD |
| 2025-10-02 |
55.5172 USD |
60.4607 |
50.1170 USD |
49.0040 USD |
60.0000 USD |
49.0040 USD |
| 2025-10-01 |
49.3800 USD |
2.3718 |
49.3800 USD |
49.3800 USD |
49.3800 USD |
49.3800 USD |
| 2025-09-30 |
47.8265 USD |
16.1397 |
46.0120 USD |
45.5340 USD |
50.1190 USD |
45.5340 USD |
| 2025-09-29 |
47.2163 USD |
2.1658 |
46.7470 USD |
46.7470 USD |
50.1180 USD |
50.1180 USD |
| 2025-09-28 |
44.9093 USD |
100.0871 |
45.7380 USD |
43.2440 USD |
46.1560 USD |
46.0120 USD |
| 2025-09-27 |
44.4117 USD |
66.3311 |
44.9800 USD |
43.5660 USD |
46.4150 USD |
45.4530 USD |
| 2025-09-26 |
42.1545 USD |
15.4393 |
44.0640 USD |
40.7660 USD |
44.7450 USD |
44.7450 USD |
| 2025-09-25 |
43.0930 USD |
23.0221 |
45.7180 USD |
42.3210 USD |
45.7180 USD |
43.0740 USD |
| 2025-09-24 |
44.6519 USD |
148.4438 |
45.1460 USD |
43.9610 USD |
46.6940 USD |
45.3170 USD |
| 2025-09-23 |
46.9151 USD |
152.2025 |
47.3150 USD |
45.5340 USD |
49.0790 USD |
46.1430 USD |
| 2025-09-22 |
50.5145 USD |
61.3806 |
50.5490 USD |
50.0200 USD |
56.2340 USD |
56.2340 USD |
| 2025-09-21 |
53.8262 USD |
21.3558 |
53.8400 USD |
53.0880 USD |
54.4280 USD |
53.0880 USD |
| 2025-09-20 |
55.2077 USD |
5.6675 |
56.2690 USD |
54.5280 USD |
56.2690 USD |
54.5280 USD |
| 2025-09-19 |
56.6237 USD |
363.2156 |
58.3360 USD |
55.6550 USD |
58.4620 USD |
56.2050 USD |
| 2025-09-18 |
59.8773 USD |
8.5401 |
59.4660 USD |
58.1880 USD |
60.1110 USD |
58.2390 USD |
| 2025-09-17 |
54.7917 USD |
2.2769 |
54.8330 USD |
54.6290 USD |
55.3020 USD |
55.3020 USD |
| 2025-09-16 |
55.0744 USD |
55.5484 |
53.1560 USD |
52.3300 USD |
56.6590 USD |
53.1370 USD |
| 2025-09-15 |
53.8469 USD |
13.9025 |
53.9900 USD |
53.0020 USD |
54.4420 USD |
53.0020 USD |
| 2025-09-14 |
54.2765 USD |
123.0134 |
54.5440 USD |
53.8550 USD |
55.9370 USD |
54.2510 USD |
| 2025-09-13 |
54.6705 USD |
114.5986 |
55.2350 USD |
54.6280 USD |
56.4100 USD |
54.6280 USD |
| 2025-09-12 |
56.7184 USD |
381.4674 |
56.9500 USD |
55.2050 USD |
57.3830 USD |
55.4490 USD |
| 2025-09-11 |
54.8744 USD |
3.0701 |
56.0000 USD |
53.9660 USD |
56.0000 USD |
53.9660 USD |
| 2025-09-10 |
55.3126 USD |
45.1761 |
55.4480 USD |
54.3440 USD |
56.0000 USD |
55.2000 USD |
| 2025-09-09 |
53.5770 USD |
259.6989 |
51.0000 USD |
51.0000 USD |
55.5960 USD |
52.5730 USD |
| 2025-09-08 |
51.1291 USD |
490.4179 |
0.5000 USD |
0.5000 USD |
52.7250 USD |
50.5840 USD |