Hyperliquid(HYPE)اليوم
$46.19
Hyperliquid سجل الأسعار
(HYPE)الفترة الزمنية: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $46.81642 | $47.85 | $46.05 | $46.45708 | $240.424M |
2025-09-05 | $45.21601 | $47.69 | $44.42 | $46.73528 | $383.026M |
2025-09-04 | $45.96771 | $46.47 | $44.87 | $45.19721 | $299.463M |
2025-09-03 | $44.12186 | $46.12865 | $43.80333 | $46.08570 | $311.361M |
2025-09-02 | $44.17683 | $44.93569 | $42.60836 | $44.21 | $380.829M |
2025-09-01 | $44.29500 | $45.38916 | $43.65672 | $44.23959 | $301.911M |
2025-08-31 | $44.08292 | $44.92337 | $43.80718 | $44.36519 | $209.584M |
2025-08-30 | $44.93915 | $44.98 | $43.29 | $44.12558 | $217.697M |
2025-08-29 | $48.01231 | $47.59468 | $43.80313 | $44.90836 | $455.458M |
2025-08-28 | $50.15941 | $50.33232 | $46.76775 | $48.02817 | $406.051M |
2025-08-27 | $46.54043 | $50.98796 | $46.88686 | $50.33909 | $568.109M |
2025-08-26 | $45.80044 | $46.94596 | $42.56913 | $46.51841 | $475.077M |
2025-08-25 | $44.15298 | $47.26243 | $44.11825 | $45.71 | $506.908M |
2025-08-24 | $43.89654 | $44.92699 | $43.48880 | $44.15303 | $146.107M |
2025-08-23 | $43.82687 | $45.44973 | $43.39847 | $43.88881 | $268.878M |
2025-08-22 | $41.24814 | $44.24881 | $40.47503 | $43.79989 | $340.616M |
2025-08-21 | $42.25844 | $43.30870 | $40.88711 | $41.02304 | $281.285M |
2025-08-20 | $42.53513 | $43.47348 | $40.76626 | $41.87984 | $341.797M |
2025-08-19 | $43.95340 | $44.63493 | $41.79525 | $42.40207 | $260.620M |
2025-08-18 | $46.99382 | $46.87877 | $43.03470 | $44.18326 | $293.267M |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-07
Hyperliquid(HYPE)
