Hyperbeat Ultra HYPE
HBHYPE
Rank #851
$34.71
Updated 25 days ago
Market Cap
$42.19M
24h Volume
$13.04K
Avg Volume (90d)
$83.43K
24h High/Low
$36.08
$32.76
$32.76
Price Chart
Categories & Chains
Categories
HyperEVM Ecosystem
Decentralized Finance (DeFi)
Chains
Hyperevm
0x96c6cbb6251ee1c...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $34.71 | $36.08 | $32.76 | $34.71 | $13.04K | $42.19M |
| Dec 2, 2025 | $32.11 | $34.59 | $31.42 | $34.59 | $27.50K | $40.17M |
| Dec 1, 2025 | $32.91 | $32.91 | $30.38 | $32.15 | $19.35K | $39.00M |
| Nov 30, 2025 | $35.51 | $35.51 | $33.80 | $33.80 | $9.55K | $43.26M |
| Nov 29, 2025 | $36.02 | $37.20 | $35.52 | $35.62 | $13.28K | $44.28M |
| Nov 28, 2025 | $35.83 | $37.51 | $35.08 | $35.93 | $39.98K | $43.61M |
| Nov 27, 2025 | $37.35 | $37.50 | $35.66 | $35.85 | $27.73K | $43.24M |
| Nov 26, 2025 | $34.81 | $37.33 | $34.39 | $37.33 | $4.99K | $41.40M |
| Nov 25, 2025 | $35.03 | $35.03 | $32.96 | $34.35 | $13.01K | $38.57M |
| Nov 24, 2025 | $32.58 | $34.73 | $31.69 | $34.50 | $27.93K | $37.31M |
| Nov 23, 2025 | $30.96 | $33.27 | $30.96 | $33.27 | $73.14K | $36.03M |
| Nov 22, 2025 | $34.86 | $35.14 | $30.61 | $31.29 | $41.10K | $36.59M |
| Nov 21, 2025 | $38.83 | $39.36 | $33.29 | $34.40 | $62.58K | $38.18M |
| Nov 20, 2025 | $39.77 | $40.71 | $38.69 | $39.37 | $57.95K | $41.88M |
| Nov 19, 2025 | $39.84 | $40.09 | $38.59 | $39.47 | $43.65K | $40.82M |
| Nov 18, 2025 | $40.02 | $42.48 | $39.61 | $40.10 | $140.19K | $41.45M |
| Nov 17, 2025 | $39.68 | $40.17 | $38.59 | $39.39 | $32.68K | $39.38M |
| Nov 16, 2025 | $39.56 | $41.32 | $38.78 | $39.07 | $28.27K | $39.89M |
| Nov 15, 2025 | $38.71 | $40.32 | $38.43 | $39.57 | $59.39K | $39.88M |
| Nov 14, 2025 | $39.80 | $39.80 | $37.41 | $39.28 | $77.67K | $39.09M |
| Nov 13, 2025 | $39.33 | $40.74 | $37.89 | $39.35 | $38.34K | $39.94M |
| Nov 12, 2025 | $39.69 | $41.58 | $39.33 | $39.35 | $46.16K | $38.97M |
| Nov 11, 2025 | $40.82 | $43.05 | $40.66 | $40.82 | $131.96K | $39.02M |
| Nov 10, 2025 | $43.02 | $43.02 | $43.02 | $43.02 | $186.82K | $40.45M |
| Nov 9, 2025 | $41.34 | $41.34 | $41.34 | $41.34 | $102.54K | $38.79M |
| Nov 8, 2025 | $43.56 | $43.56 | $43.56 | $43.56 | $108.70K | $41.48M |
| Nov 7, 2025 | $39.58 | $39.58 | $39.58 | $39.58 | $125.82K | $36.88M |
| Nov 6, 2025 | $42.52 | $42.52 | $42.52 | $42.52 | $134.61K | $39.56M |
| Nov 5, 2025 | $39.97 | $39.97 | $39.97 | $39.97 | $152.93K | $36.67M |
| Nov 4, 2025 | $41.02 | $41.02 | $41.02 | $41.02 | $282.20K | $38.64M |
| Nov 3, 2025 | $43.62 | $43.62 | $43.62 | $43.62 | $169.70K | $39.11M |
| Nov 2, 2025 | $44.41 | $44.41 | $44.41 | $44.41 | $124.43K | $40.51M |
| Nov 1, 2025 | $44.87 | $44.87 | $44.87 | $44.87 | $36.35K | $42.32M |
| Oct 31, 2025 | $46.56 | $46.56 | $46.56 | $46.56 | $44.55K | $41.15M |
| Oct 30, 2025 | $48.86 | $48.86 | $48.86 | $48.86 | $66.37K | $43.00M |
| Oct 29, 2025 | $48.97 | $48.97 | $48.97 | $48.97 | $131.97K | $42.85M |
| Oct 28, 2025 | $47.63 | $47.63 | $47.63 | $47.63 | $118.52K | $40.98M |
| Oct 27, 2025 | $48.66 | $48.66 | $48.66 | $48.66 | $63.12K | $41.71M |
| Oct 26, 2025 | $45.29 | $45.29 | $45.29 | $45.29 | $95.72K | $38.08M |
| Oct 25, 2025 | $40.23 | $40.23 | $40.23 | $40.23 | $31.02K | $33.24M |
| Oct 24, 2025 | $41.12 | $41.12 | $41.12 | $41.12 | $97.55K | $33.82M |
| Oct 23, 2025 | $37.24 | $37.24 | $37.24 | $37.24 | $60.09K | $29.92M |
| Oct 22, 2025 | $36.33 | $36.33 | $36.33 | $36.33 | $111.78K | $26.61M |
| Oct 21, 2025 | $38.89 | $38.89 | $38.89 | $38.89 | $21.27K | $28.00M |
| Oct 20, 2025 | $38.29 | $38.29 | $38.29 | $38.29 | $52.24K | $27.30M |
| Oct 19, 2025 | $37.61 | $37.61 | $37.61 | $37.61 | $21.29K | $26.26M |
| Oct 18, 2025 | $36.06 | $36.06 | $36.06 | $36.06 | $209.62K | $24.77M |
| Oct 17, 2025 | $37.43 | $37.43 | $37.43 | $37.43 | $118.99K | $25.82M |
| Oct 16, 2025 | $38.30 | $38.30 | $38.30 | $38.30 | $432.01K | $25.71M |
| Oct 15, 2025 | $40.40 | $40.40 | $40.40 | $40.40 | $65.24K | $26.96M |
| Oct 14, 2025 | $43.55 | $43.55 | $43.55 | $43.55 | $27.62K | $29.75M |
| Oct 13, 2025 | $40.60 | $40.60 | $40.60 | $40.60 | $68.01K | $27.26M |
| Oct 12, 2025 | $37.68 | $37.68 | $37.68 | $37.68 | $147.11K | $25.27M |
| Oct 11, 2025 | $39.65 | $39.65 | $39.65 | $39.65 | $104.22K | $27.92M |
| Oct 10, 2025 | $44.93 | $44.93 | $44.93 | $44.93 | $26.48K | $31.87M |
| Oct 9, 2025 | $47.33 | $47.33 | $47.33 | $47.33 | $43.93K | $33.69M |
| Oct 8, 2025 | $46.02 | $46.02 | $46.02 | $46.02 | $180.61K | $31.26M |
| Oct 7, 2025 | $48.31 | $48.31 | $48.31 | $48.31 | $33.28K | $32.80M |
| Oct 6, 2025 | $49.01 | $49.01 | $49.01 | $49.01 | $73.92K | $33.38M |
| Oct 5, 2025 | $50.02 | $50.02 | $50.02 | $50.02 | $122.90K | $33.95M |
| Oct 4, 2025 | $50.30 | $50.30 | $50.30 | $50.30 | $53.35K | $34.41M |
| Oct 3, 2025 | $51.38 | $51.38 | $51.38 | $51.38 | $74.03K | $33.68M |
| Oct 2, 2025 | $47.84 | $47.84 | $47.84 | $47.84 | $70.92K | $31.48M |
| Oct 1, 2025 | $45.93 | $45.93 | $45.93 | $45.93 | $123.63K | $30.12M |
| Sep 30, 2025 | $47.07 | $47.07 | $47.07 | $47.07 | $84.75K | $30.95M |
| Sep 29, 2025 | $47.93 | $47.93 | $47.93 | $47.93 | $76.96K | $31.95M |