Crypto exchange Bitstamp
Market [unlinked] / USD
Identifier on Bitstamp: hypeusd12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2026-02-03 | 33.6880 USD | 176,720.2973 | 33.2530 USD | 29.4910 USD | 38.7320 USD | 38.0360 USD |
| 2026-02-02 | 31.4750 USD | 118,205.0385 | 30.5940 USD | 29.2590 USD | 33.7220 USD | 32.3590 USD |
| 2026-02-01 | 30.4790 USD | 114,428.3282 | 31.0710 USD | 28.4530 USD | 32.8700 USD | 29.4660 USD |
| 2026-01-31 | 29.7330 USD | 107,153.9747 | 30.5760 USD | 27.5000 USD | 32.0680 USD | 29.4610 USD |
| 2026-01-30 | 30.1640 USD | 160,316.7402 | 30.8030 USD | 28.1280 USD | 32.8350 USD | 30.7540 USD |
| 2026-01-29 | 32.6980 USD | 45,670.7591 | 34.3710 USD | 30.8320 USD | 34.4720 USD | 30.8320 USD |
| 2026-01-28 | 33.2160 USD | 36,605.8403 | 30.7390 USD | 29.6170 USD | 35.0970 USD | 33.0620 USD |
| 2026-01-27 | 27.2260 USD | 50,475.2128 | 24.9500 USD | 24.0000 USD | 30.1600 USD | 29.7110 USD |
| 2026-01-26 | 23.2650 USD | 16,822.3025 | 22.2230 USD | 21.5660 USD | 24.9600 USD | 24.9250 USD |
| 2026-01-25 | 22.7130 USD | 13,587.8552 | 23.2210 USD | 21.6790 USD | 23.7080 USD | 21.8170 USD |
| 2026-01-24 | 23.1290 USD | 10,896.6870 | 22.6360 USD | 22.5210 USD | 23.6720 USD | 23.6720 USD |
| 2026-01-23 | 21.7210 USD | 8,837.3158 | 21.4020 USD | 20.8310 USD | 22.9950 USD | 22.5420 USD |
| 2026-01-22 | 21.7240 USD | 8,901.8623 | 21.7540 USD | 21.1580 USD | 22.1780 USD | 21.3000 USD |
| 2026-01-21 | 21.5220 USD | 25,116.0261 | 20.9780 USD | 20.4920 USD | 22.2240 USD | 21.8480 USD |
| 2026-01-20 | 22.3440 USD | 20,550.1321 | 23.5400 USD | 20.9930 USD | 23.8460 USD | 21.1310 USD |
| 2026-01-19 | 23.9810 USD | 16,469.5308 | 24.4500 USD | 23.1370 USD | 24.9900 USD | 23.6090 USD |
| 2026-01-18 | 25.4630 USD | 10,902.9539 | 25.5430 USD | 24.6200 USD | 26.0900 USD | 24.6960 USD |
| 2026-01-17 | 25.4520 USD | 7,392.1122 | 24.9990 USD | 24.7820 USD | 25.8330 USD | 25.3800 USD |
| 2026-01-16 | 24.8720 USD | 34,838.2052 | 24.7170 USD | 24.4070 USD | 25.2370 USD | 24.9360 USD |
| 2026-01-15 | 25.0980 USD | 42,109.4367 | 25.9560 USD | 24.2510 USD | 26.0200 USD | 24.6140 USD |
| 2026-01-14 | 26.2580 USD | 22,847.6847 | 25.7570 USD | 25.4100 USD | 27.0250 USD | 25.7750 USD |
| 2026-01-13 | 24.4550 USD | 7,459.1442 | 23.7490 USD | 23.6780 USD | 25.2050 USD | 25.2050 USD |
| 2026-01-12 | 24.0890 USD | 10,610.5476 | 24.2980 USD | 22.6430 USD | 25.6730 USD | 23.7900 USD |
| 2026-01-11 | 24.4360 USD | 1,143.6445 | 24.0900 USD | 23.9870 USD | 24.6100 USD | 24.3870 USD |
| 2026-01-10 | 24.3170 USD | 916.5788 | 25.0300 USD | 23.9570 USD | 25.1470 USD | 23.9930 USD |
| 2026-01-09 | 25.3850 USD | 1,258.2802 | 25.5400 USD | 24.9650 USD | 26.1570 USD | 25.1300 USD |
| 2026-01-08 | 25.7620 USD | 5,509.2861 | 26.8290 USD | 25.1400 USD | 27.1790 USD | 25.7780 USD |
| 2026-01-07 | 27.2820 USD | 3,670.8544 | 28.3350 USD | 26.1930 USD | 28.3450 USD | 26.7110 USD |
| 2026-01-06 | 27.1870 USD | 3,391.7112 | 26.4530 USD | 26.1580 USD | 27.8000 USD | 27.4800 USD |
| 2026-01-05 | 26.4540 USD | 8,049.1428 | 26.8250 USD | 25.1860 USD | 27.4720 USD | 26.7890 USD |
| 2026-01-04 | 25.6380 USD | 4,222.0093 | 25.4210 USD | 24.9240 USD | 26.7770 USD | 26.6270 USD |
| 2026-01-03 | 24.8550 USD | 5,842.5578 | 24.5870 USD | 24.2240 USD | 25.7620 USD | 25.3620 USD |
| 2026-01-02 | 24.5400 USD | 3,455.0305 | 24.1040 USD | 24.0960 USD | 24.9420 USD | 24.5830 USD |
| 2026-01-01 | 25.1280 USD | 18,016.6284 | 25.7610 USD | 23.8480 USD | 26.0670 USD | 24.1250 USD |
| 2025-12-31 | 25.6730 USD | 9,916.3149 | 25.9030 USD | 25.1260 USD | 26.1600 USD | 26.0670 USD |
| 2025-12-30 | 25.8210 USD | 4,344.9100 | 25.7870 USD | 24.9610 USD | 26.6160 USD | 26.0320 USD |
| 2025-12-29 | 25.2340 USD | 7,425.5801 | 25.1910 USD | 24.5520 USD | 26.6700 USD | 25.8640 USD |
| 2025-12-28 | 25.3310 USD | 12,259.6144 | 25.9040 USD | 24.4610 USD | 26.2660 USD | 25.5840 USD |
| 2025-12-27 | 25.9970 USD | 4,018.2474 | 25.7700 USD | 25.4580 USD | 26.3860 USD | 25.8260 USD |
| 2025-12-26 | 25.0270 USD | 801.6068 | 24.5150 USD | 24.3070 USD | 25.6500 USD | 25.6500 USD |
| 2025-12-25 | 24.9580 USD | 729.1320 | 24.7700 USD | 24.3500 USD | 25.2150 USD | 24.4300 USD |
| 2025-12-24 | 24.3820 USD | 3,091.9871 | 23.9420 USD | 23.7100 USD | 24.9140 USD | 24.9140 USD |
| 2025-12-23 | 24.2090 USD | 8,335.2986 | 24.8360 USD | 23.5380 USD | 25.1120 USD | 24.4070 USD |
| 2025-12-22 | 24.7170 USD | 6,319.4646 | 24.7110 USD | 24.1010 USD | 25.5540 USD | 24.7920 USD |
| 2025-12-21 | 23.8620 USD | 3,347.8655 | 23.9520 USD | 22.6180 USD | 24.6890 USD | 24.1100 USD |
| 2025-12-20 | 24.8390 USD | 722.2147 | 24.8130 USD | 24.4100 USD | 25.2530 USD | 24.7040 USD |
| 2025-12-19 | 23.7650 USD | 24,032.0058 | 22.6220 USD | 22.2600 USD | 25.1230 USD | 24.7090 USD |
| 2025-12-18 | 23.5720 USD | 4,789.0390 | 24.2380 USD | 22.4750 USD | 25.2920 USD | 22.5270 USD |
| 2025-12-17 | 26.3800 USD | 5,691.8275 | 26.6920 USD | 24.0780 USD | 28.2800 USD | 24.8390 USD |
| 2025-12-16 | 26.9000 USD | 132.9109 | 26.5850 USD | 26.2750 USD | 27.3910 USD | 26.8360 USD |
12