Hyperliquid(HYPE)Vandaag
$57.82
Hyperliquid Prijsgeschiedenis
(HYPE)Tijdsperiode: 2024-09-18 ~ 2025-09-19
2024-09-18
2025-09-19
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-18 | $54.75468 | $59.30364 | $54.73853 | $57.70895 | $768.799M |
2025-09-17 | $53.87813 | $55.54 | $53.54 | $54.73256 | $403.434M |
2025-09-16 | $52.53923 | $54.07 | $52.04 | $53.95193 | $541.490M |
2025-09-15 | $54.05474 | $54.9 | $52.28 | $52.62991 | $517.854M |
2025-09-14 | $55.81471 | $55.74 | $53.51 | $54.01823 | $551.114M |
2025-09-13 | $55.31699 | $56.84 | $54.78 | $55.81001 | $559.320M |
2025-09-12 | $54.75771 | $57.42 | $54.58 | $55.42612 | $784.680M |
2025-09-11 | $55.29978 | $56.22 | $53.06 | $54.78281 | $830.181M |
2025-09-10 | $52.44620 | $55.69 | $52.34 | $55.23350 | $610.049M |
2025-09-09 | $51.43129 | $55.17 | $49.9 | $52.54835 | $743.551M |
2025-09-08 | $47.51272 | $51.9 | $46.74 | $51.47740 | $560.258M |
2025-09-07 | $46.51804 | $47.68 | $45.45 | $47.51722 | $199.995M |
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 |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-19
Hyperliquid(HYPE)
