Crypto exchange Gemini
Market HyperStake (HYP) / USD
Identifier on Gemini: hypegusd12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2026-03-05 | 31.7907 USD | 520.9639 HYP | 32.3277 USD | 31.3378 USD | 31.6078 USD | 31.7518 USD |
| 2026-03-04 | 31.7232 USD | 896.7938 HYP | 31.3027 USD | 30.7549 USD | 30.9983 USD | 31.7477 USD |
| 2026-03-03 | 31.4063 USD | 1,083.1582 HYP | 32.7530 USD | 30.9102 USD | 31.4032 USD | 30.9183 USD |
| 2026-03-02 | 32.8254 USD | 3,989.5826 HYP | 31.5961 USD | 30.0284 USD | 30.4940 USD | 32.5502 USD |
| 2026-03-01 | 31.7207 USD | 1,961.8348 HYP | 31.3275 USD | 30.2458 USD | 30.8630 USD | 31.6902 USD |
| 2026-02-28 | 30.5920 USD | 737.4228 HYP | 27.3604 USD | 26.1446 USD | 26.9143 USD | 30.5975 USD |
| 2026-02-27 | 27.1612 USD | 977.0605 HYP | 28.1887 USD | 26.7932 USD | 27.1704 USD | 27.1612 USD |
| 2026-02-26 | 28.6148 USD | 489.6756 HYP | 27.8147 USD | 27.8147 USD | 28.1447 USD | 28.6148 USD |
| 2026-02-25 | 28.9993 USD | 397.3975 HYP | 27.2495 USD | 26.8805 USD | 26.9850 USD | 28.8604 USD |
| 2026-02-24 | 27.1953 USD | 2,835.0709 HYP | 26.4654 USD | 25.5000 USD | 26.2641 USD | 27.1715 USD |
| 2026-02-23 | 26.5492 USD | 1,958.1174 HYP | 29.0719 USD | 25.7818 USD | 26.4866 USD | 26.5492 USD |
| 2026-02-22 | 28.9766 USD | 73.9593 HYP | 29.7558 USD | 28.7946 USD | 28.8980 USD | 28.8020 USD |
| 2026-02-21 | 29.7558 USD | 1,081.1826 HYP | 30.3245 USD | 29.7498 USD | 29.9129 USD | 29.7560 USD |
| 2026-02-20 | 30.1651 USD | 365.9215 HYP | 28.9567 USD | 28.8845 USD | 28.8845 USD | 30.1651 USD |
| 2026-02-19 | 28.9567 USD | 1,128.0590 HYP | 28.5655 USD | 27.8661 USD | 28.1740 USD | 28.9567 USD |
| 2026-02-18 | 28.5409 USD | 1,937.0695 HYP | 29.5839 USD | 28.4531 USD | 28.7526 USD | 28.6905 USD |
| 2026-02-17 | 29.8318 USD | 137.5652 HYP | 31.1575 USD | 29.1591 USD | 29.6100 USD | 29.6493 USD |
| 2026-02-16 | 30.3448 USD | 1,653.3811 HYP | 30.7870 USD | 29.6924 USD | 29.7464 USD | 30.3720 USD |
| 2026-02-15 | 30.7193 USD | 1,212.2263 HYP | 31.9120 USD | 30.4822 USD | 30.7549 USD | 30.7193 USD |
| 2026-02-14 | 31.8004 USD | 521.9108 HYP | 31.8530 USD | 30.8491 USD | 30.8491 USD | 31.6859 USD |
| 2026-02-13 | 31.8530 USD | 3,685.3648 HYP | 30.9717 USD | 30.1197 USD | 30.6088 USD | 31.7564 USD |
| 2026-02-12 | 29.4075 USD | 424.3057 HYP | 29.2321 USD | 29.2321 USD | 29.4740 USD | 29.7614 USD |
| 2026-02-11 | 30.1690 USD | 1,855.3087 HYP | 28.9047 USD | 28.3230 USD | 28.4616 USD | 30.0300 USD |
| 2026-02-10 | 28.9047 USD | 4,960.5879 HYP | 31.1674 USD | 29.0550 USD | 29.4552 USD | 29.0550 USD |
| 2026-02-09 | 31.4057 USD | 2,744.9880 HYP | 32.4242 USD | 31.0009 USD | 31.5254 USD | 31.4407 USD |
| 2026-02-08 | 31.6859 USD | 453.6233 HYP | 31.2489 USD | 30.7549 USD | 31.2310 USD | 31.7713 USD |
| 2026-02-07 | 32.2311 USD | 947.9780 HYP | 32.6557 USD | 31.8164 USD | 32.5458 USD | 32.2609 USD |
| 2026-02-06 | 33.0994 USD | 5,087.0872 HYP | 33.4775 USD | 31.9212 USD | 33.3116 USD | 33.4730 USD |
| 2026-02-05 | 32.7376 USD | 4,074.3318 HYP | 36.1783 USD | 31.3147 USD | 32.3153 USD | 33.2514 USD |
| 2026-02-04 | 35.2562 USD | 1,491.5915 HYP | 32.6824 USD | 32.4500 USD | 33.1316 USD | 35.2732 USD |
| 2026-02-03 | 32.9871 USD | 8,299.0814 HYP | 34.0000 USD | 32.3018 USD | 33.2514 USD | 32.9871 USD |
| 2026-02-02 | 32.1825 USD | 3,072.4325 HYP | 31.1999 USD | 29.7498 USD | 30.8922 USD | 32.1825 USD |
| 2026-02-01 | 29.2618 USD | 2,587.8155 HYP | 31.2500 USD | 28.7215 USD | 29.4169 USD | 29.8848 USD |
| 2026-01-31 | 28.5011 USD | 3,130.5423 HYP | 30.6409 USD | 27.6339 USD | 28.6897 USD | 28.6897 USD |
| 2026-01-30 | 31.1731 USD | 3,159.8206 HYP | 30.9995 USD | 28.4616 USD | 29.2942 USD | 31.0964 USD |
| 2026-01-29 | 30.9995 USD | 2,837.7200 HYP | 34.5740 USD | 30.6471 USD | 31.7994 USD | 30.9818 USD |
| 2026-01-28 | 32.9950 USD | 6,957.9327 HYP | 32.4661 USD | 31.3442 USD | 32.4661 USD | 32.9800 USD |
| 2026-01-27 | 29.6579 USD | 3,630.7767 HYP | 25.3774 USD | 25.3774 USD | 25.8953 USD | 29.0131 USD |
| 2026-01-26 | 24.2458 USD | 1,012.3177 HYP | 21.9020 USD | 21.9020 USD | 22.1233 USD | 24.3268 USD |
| 2026-01-25 | 21.9515 USD | 606.3758 HYP | 23.4561 USD | 21.8329 USD | 21.9688 USD | 22.0500 USD |
| 2026-01-24 | 24.4472 USD | 2,484.8186 HYP | 22.4273 USD | 22.4273 USD | 22.6401 USD | 23.8042 USD |
| 2026-01-23 | 22.5146 USD | 2,152.6028 HYP | 21.4646 USD | 21.0900 USD | 21.2063 USD | 22.7797 USD |
| 2026-01-22 | 21.4646 USD | 1,625.0778 HYP | 21.7767 USD | 21.0900 USD | 21.3837 USD | 21.4646 USD |
| 2026-01-21 | 21.8167 USD | 364.9810 HYP | 20.9801 USD | 20.6484 USD | 20.9428 USD | 21.8502 USD |
| 2026-01-20 | 21.7876 USD | 2,764.0420 HYP | 24.2272 USD | 21.0805 USD | 21.3685 USD | 21.5773 USD |
| 2026-01-19 | 24.1423 USD | 2,125.9078 HYP | 24.4654 USD | 23.1937 USD | 24.0992 USD | 24.1344 USD |
| 2026-01-18 | 25.5256 USD | 592.2100 HYP | 25.4908 USD | 25.3897 USD | 25.3897 USD | 25.5313 USD |
| 2026-01-17 | 25.7092 USD | 428.5618 HYP | 24.8738 USD | 24.8266 USD | 24.8266 USD | 25.7092 USD |
| 2026-01-16 | 24.9488 USD | 357.0229 HYP | 24.8153 USD | 24.5821 USD | 24.6734 USD | 24.9935 USD |
| 2026-01-15 | 24.7709 USD | 1,593.5498 HYP | 26.1363 USD | 24.7033 USD | 25.0558 USD | 24.7709 USD |
12