Hyperliquid
HYPE
Rank #18
$33.68
Updated 25 days ago
Market Cap
$9.12B
24h Volume
$482.67M
Avg Volume (6m)
$466.17M
24h High/Low
$34.97
$31.74
$31.74
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Proof of Stake (PoS)
Exchange-based Tokens
Decentralized Finance (DeFi)
Decentralized Exchange (DEX)
Derivatives
Perpetuals
Hyperliquid Ecosystem
Governance
Chains
Hyperliquid
0x0d01dc56dcaaca6...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $33.68 | $34.97 | $31.74 | $33.68 | $482.67M | $9.12B |
| Dec 2, 2025 | $31.11 | $33.54 | $30.50 | $33.54 | $429.22M | $8.66B |
| Dec 1, 2025 | $31.92 | $31.92 | $29.45 | $31.19 | $391.65M | $8.26B |
| Nov 30, 2025 | $34.39 | $34.39 | $32.79 | $32.79 | $270.49M | $9.12B |
| Nov 29, 2025 | $34.89 | $36.07 | $34.43 | $34.51 | $351.66M | $9.48B |
| Nov 28, 2025 | $34.72 | $36.36 | $34.08 | $34.87 | $304.37M | $9.49B |
| Nov 27, 2025 | $36.12 | $36.35 | $34.62 | $34.82 | $348.18M | $9.59B |
| Nov 26, 2025 | $33.64 | $36.28 | $33.33 | $36.28 | $476.43M | $9.33B |
| Nov 25, 2025 | $34.04 | $34.04 | $31.88 | $33.23 | $516.22M | $8.85B |
| Nov 24, 2025 | $31.76 | $33.59 | $30.63 | $33.59 | $462.90M | $8.64B |
| Nov 23, 2025 | $29.99 | $32.33 | $29.99 | $32.33 | $540.67M | $8.45B |
| Nov 22, 2025 | $33.86 | $34.31 | $29.94 | $30.36 | $654.50M | $8.81B |
| Nov 21, 2025 | $37.64 | $38.36 | $32.39 | $33.14 | $681.41M | $9.41B |
| Nov 20, 2025 | $38.75 | $39.51 | $37.55 | $38.29 | $433.73M | $10.50B |
| Nov 19, 2025 | $38.69 | $38.97 | $37.34 | $38.27 | $504.17M | $10.32B |
| Nov 18, 2025 | $38.86 | $41.18 | $38.38 | $38.90 | $608.16M | $10.75B |
| Nov 17, 2025 | $38.65 | $39.07 | $37.51 | $38.30 | $386.30M | $10.38B |
| Nov 16, 2025 | $38.66 | $40.14 | $37.64 | $38.11 | $264.35M | $10.46B |
| Nov 15, 2025 | $37.48 | $39.20 | $37.48 | $38.53 | $422.39M | $10.46B |
| Nov 14, 2025 | $38.58 | $38.58 | $36.50 | $38.12 | $536.88M | $10.14B |
| Nov 13, 2025 | $38.30 | $39.59 | $37.20 | $38.43 | $416.16M | $10.43B |
| Nov 12, 2025 | $38.69 | $40.39 | $38.39 | $38.40 | $421.05M | $10.60B |
| Nov 11, 2025 | $39.61 | $42.23 | $39.49 | $39.61 | $432.49M | $10.72B |
| Nov 10, 2025 | $41.70 | $41.70 | $41.70 | $41.70 | $346.57M | $11.29B |
| Nov 9, 2025 | $40.17 | $40.17 | $40.17 | $40.17 | $418.11M | $10.89B |
| Nov 8, 2025 | $42.34 | $42.34 | $42.34 | $42.34 | $677.39M | $11.47B |
| Nov 7, 2025 | $38.60 | $38.60 | $38.60 | $38.60 | $542.50M | $10.44B |
| Nov 6, 2025 | $41.38 | $41.38 | $41.38 | $41.38 | $670.36M | $11.20B |
| Nov 5, 2025 | $39.20 | $39.20 | $39.20 | $39.20 | $1.13B | $10.61B |
| Nov 4, 2025 | $39.96 | $39.96 | $39.96 | $39.96 | $776.01M | $10.81B |
| Nov 3, 2025 | $42.44 | $42.44 | $42.44 | $42.44 | $395.15M | $11.47B |
| Nov 2, 2025 | $43.25 | $43.25 | $43.25 | $43.25 | $393.12M | $11.71B |
| Nov 1, 2025 | $43.65 | $43.65 | $43.65 | $43.65 | $670.24M | $11.81B |
| Oct 31, 2025 | $45.47 | $45.47 | $45.47 | $45.47 | $1.05B | $12.28B |
| Oct 30, 2025 | $47.94 | $47.94 | $47.94 | $47.94 | $755.90M | $12.95B |
| Oct 29, 2025 | $47.85 | $47.85 | $47.85 | $47.85 | $662.28M | $12.95B |
| Oct 28, 2025 | $46.54 | $46.54 | $46.54 | $46.54 | $619.67M | $12.60B |
| Oct 27, 2025 | $47.50 | $47.50 | $47.50 | $47.50 | $605.21M | $12.90B |
| Oct 26, 2025 | $44.26 | $44.26 | $44.26 | $44.26 | $367.90M | $11.98B |
| Oct 25, 2025 | $39.33 | $39.33 | $39.33 | $39.33 | $338.37M | $10.64B |
| Oct 24, 2025 | $40.16 | $40.16 | $40.16 | $40.16 | $705.26M | $10.87B |
| Oct 23, 2025 | $36.29 | $36.29 | $36.29 | $36.29 | $622.93M | $9.87B |
| Oct 22, 2025 | $35.41 | $35.41 | $35.41 | $35.41 | $597.91M | $9.58B |
| Oct 21, 2025 | $37.99 | $37.99 | $37.99 | $37.99 | $424.13M | $10.29B |
| Oct 20, 2025 | $37.41 | $37.41 | $37.41 | $37.41 | $333.31M | $10.13B |
| Oct 19, 2025 | $36.81 | $36.81 | $36.81 | $36.81 | $306.86M | $9.97B |
| Oct 18, 2025 | $35.38 | $35.38 | $35.38 | $35.38 | $760.91M | $9.58B |
| Oct 17, 2025 | $36.62 | $36.62 | $36.62 | $36.62 | $639.03M | $9.93B |
| Oct 16, 2025 | $37.38 | $37.38 | $37.38 | $37.38 | $601.67M | $10.13B |
| Oct 15, 2025 | $39.53 | $39.53 | $39.53 | $39.53 | $842.46M | $10.71B |
| Oct 14, 2025 | $42.38 | $42.38 | $42.38 | $42.38 | $854.45M | $11.47B |
| Oct 13, 2025 | $39.77 | $39.77 | $39.77 | $39.77 | $727.03M | $10.77B |
| Oct 12, 2025 | $36.96 | $36.96 | $36.96 | $36.96 | $1.20B | $10.02B |
| Oct 11, 2025 | $38.32 | $38.32 | $38.32 | $38.32 | $1.10B | $10.64B |
| Oct 10, 2025 | $44.08 | $44.08 | $44.08 | $44.08 | $526.81M | $11.94B |
| Oct 9, 2025 | $46.38 | $46.38 | $46.38 | $46.38 | $409.22M | $12.54B |
| Oct 8, 2025 | $45.19 | $45.19 | $45.19 | $45.19 | $654.30M | $12.23B |
| Oct 7, 2025 | $47.47 | $47.47 | $47.47 | $47.47 | $524.46M | $12.86B |
| Oct 6, 2025 | $48.16 | $48.16 | $48.16 | $48.16 | $546.73M | $13.06B |
| Oct 5, 2025 | $49.16 | $49.16 | $49.16 | $49.16 | $329.52M | $13.33B |
| Oct 4, 2025 | $49.45 | $49.45 | $49.45 | $49.45 | $650.02M | $13.38B |
| Oct 3, 2025 | $50.56 | $50.56 | $50.56 | $50.56 | $715.37M | $13.69B |
| Oct 2, 2025 | $47.11 | $47.11 | $47.11 | $47.11 | $526.11M | $12.75B |
| Oct 1, 2025 | $45.24 | $45.24 | $45.24 | $45.24 | $641.78M | $12.25B |
| Sep 30, 2025 | $46.23 | $46.23 | $46.23 | $46.23 | $606.27M | $12.54B |
| Sep 29, 2025 | $47.16 | $47.16 | $47.16 | $47.16 | $459.02M | $12.79B |
| Sep 28, 2025 | $45.67 | $45.67 | $45.67 | $45.67 | $529.79M | $12.36B |
| Sep 27, 2025 | $44.84 | $44.84 | $44.84 | $44.84 | $936.40M | $12.14B |
| Sep 26, 2025 | $40.22 | $40.22 | $40.22 | $40.22 | $1.24B | $10.89B |
| Sep 25, 2025 | $45.50 | $45.50 | $45.50 | $45.50 | $821.05M | $12.32B |
| Sep 24, 2025 | $44.74 | $44.74 | $44.74 | $44.74 | $734.44M | $12.12B |
| Sep 23, 2025 | $47.29 | $47.29 | $47.29 | $47.29 | $953.71M | $12.80B |
| Sep 22, 2025 | $50.89 | $50.89 | $50.89 | $50.89 | $554.78M | $13.79B |
| Sep 21, 2025 | $54.11 | $54.11 | $54.11 | $54.11 | $337.26M | $14.65B |
| Sep 20, 2025 | $56.10 | $56.10 | $56.10 | $56.10 | $498.82M | $15.19B |
| Sep 19, 2025 | $58.53 | $58.53 | $58.53 | $58.53 | $615.80M | $15.82B |
| Sep 18, 2025 | $57.68 | $57.68 | $57.68 | $57.68 | $597.05M | $15.64B |
| Sep 17, 2025 | $54.44 | $54.44 | $54.44 | $54.44 | $493.29M | $14.75B |
| Sep 16, 2025 | $53.99 | $53.99 | $53.99 | $53.99 | $555.45M | $14.61B |
| Sep 15, 2025 | $53.67 | $53.67 | $53.67 | $53.67 | $484.03M | $14.53B |
| Sep 14, 2025 | $54.53 | $54.53 | $54.53 | $54.53 | $547.25M | $14.77B |
| Sep 13, 2025 | $55.21 | $55.21 | $55.21 | $55.21 | $686.07M | $14.95B |
| Sep 12, 2025 | $56.99 | $56.99 | $56.99 | $56.99 | $919.85M | $15.43B |
| Sep 11, 2025 | $55.40 | $55.40 | $55.40 | $55.40 | $694.69M | $14.99B |
| Sep 10, 2025 | $53.22 | $53.22 | $53.22 | $53.22 | $742.24M | $14.40B |
| Sep 9, 2025 | $50.79 | $50.79 | $50.79 | $50.79 | $634.16M | $13.75B |
| Sep 8, 2025 | $47.17 | $47.17 | $47.17 | $47.17 | $190.71M | $12.78B |
| Sep 7, 2025 | $46.12 | $46.12 | $46.12 | $46.12 | $187.96M | $12.50B |
| Sep 6, 2025 | $47.14 | $47.14 | $47.14 | $47.14 | $409.04M | $12.76B |
| Sep 5, 2025 | $45.40 | $45.40 | $45.40 | $45.40 | $309.32M | $12.32B |
| Sep 4, 2025 | $45.85 | $45.85 | $45.85 | $45.85 | $314.13M | $12.42B |
| Sep 3, 2025 | $44.77 | $44.77 | $44.77 | $44.77 | $316.41M | $12.12B |
| Sep 2, 2025 | $43.03 | $43.03 | $43.03 | $43.03 | $368.50M | $11.65B |
| Sep 1, 2025 | $44.30 | $44.30 | $44.30 | $44.30 | $238.21M | $12.02B |
| Aug 31, 2025 | $44.01 | $44.01 | $44.01 | $44.01 | $156.42M | $11.94B |
| Aug 30, 2025 | $44.41 | $44.41 | $44.41 | $44.41 | $398.94M | $12.05B |
| Aug 29, 2025 | $45.62 | $45.62 | $45.62 | $45.62 | $383.62M | $12.38B |
| Aug 28, 2025 | $46.96 | $46.96 | $46.96 | $46.96 | $542.09M | $12.72B |
| Aug 27, 2025 | $48.55 | $48.55 | $48.55 | $48.55 | $479.20M | $16.23B |
| Aug 26, 2025 | $43.21 | $43.21 | $43.21 | $43.21 | $504.37M | $14.40B |
| Aug 25, 2025 | $45.91 | $45.91 | $45.91 | $45.91 | $302.42M | $15.36B |
| Aug 24, 2025 | $44.79 | $44.79 | $44.79 | $44.79 | $179.17M | $14.96B |
| Aug 23, 2025 | $45.33 | $45.33 | $45.33 | $45.33 | $415.29M | $15.13B |
| Aug 22, 2025 | $40.51 | $40.51 | $40.51 | $40.51 | $234.16M | $13.51B |
| Aug 21, 2025 | $42.92 | $42.92 | $42.92 | $42.92 | $317.55M | $14.33B |
| Aug 20, 2025 | $41.11 | $41.11 | $41.11 | $41.11 | $328.36M | $13.68B |
| Aug 19, 2025 | $43.16 | $43.16 | $43.16 | $43.16 | $308.08M | $14.40B |
| Aug 18, 2025 | $46.26 | $46.26 | $46.26 | $46.26 | $180.38M | $15.45B |
| Aug 17, 2025 | $46.39 | $46.39 | $46.39 | $46.39 | $138.76M | $15.49B |
| Aug 16, 2025 | $47.58 | $47.58 | $47.58 | $47.58 | $459.68M | $15.87B |
| Aug 15, 2025 | $45.66 | $45.66 | $45.66 | $45.66 | $528.46M | $15.26B |
| Aug 14, 2025 | $47.73 | $47.73 | $47.73 | $47.73 | $518.85M | $15.93B |
| Aug 13, 2025 | $44.89 | $44.89 | $44.89 | $44.89 | $353.26M | $14.98B |
| Aug 12, 2025 | $43.25 | $43.25 | $43.25 | $43.25 | $301.81M | $14.43B |
| Aug 11, 2025 | $45.23 | $45.23 | $45.23 | $45.23 | $195.65M | $15.07B |
| Aug 10, 2025 | $43.77 | $43.77 | $43.77 | $43.77 | $272.10M | $14.61B |
| Aug 9, 2025 | $41.01 | $41.01 | $41.01 | $41.01 | $200.90M | $13.69B |
| Aug 8, 2025 | $40.90 | $40.90 | $40.90 | $40.90 | $198.47M | $13.66B |
| Aug 7, 2025 | $38.07 | $38.07 | $38.07 | $38.07 | $178.60M | $12.71B |
| Aug 6, 2025 | $38.48 | $38.48 | $38.48 | $38.48 | $293.37M | $12.84B |
| Aug 5, 2025 | $38.76 | $38.76 | $38.76 | $38.76 | $243.78M | $12.94B |
| Aug 4, 2025 | $38.22 | $38.22 | $38.22 | $38.22 | $240.31M | $12.75B |
| Aug 3, 2025 | $37.00 | $37.00 | $37.00 | $37.00 | $290.38M | $12.38B |
| Aug 2, 2025 | $37.49 | $37.49 | $37.49 | $37.49 | $577.82M | $12.48B |
| Aug 1, 2025 | $40.90 | $40.90 | $40.90 | $40.90 | $427.80M | $13.65B |
| Jul 31, 2025 | $42.22 | $42.22 | $42.22 | $42.22 | $344.01M | $14.08B |
| Jul 30, 2025 | $43.41 | $43.41 | $43.41 | $43.41 | $516.52M | $14.48B |
| Jul 29, 2025 | $43.61 | $43.61 | $43.61 | $43.61 | $520.86M | $14.54B |
| Jul 28, 2025 | $43.66 | $43.66 | $43.66 | $43.66 | $228.91M | $14.57B |
| Jul 27, 2025 | $43.44 | $43.44 | $43.44 | $43.44 | $167.01M | $14.49B |
| Jul 26, 2025 | $44.15 | $44.15 | $44.15 | $44.15 | $328.93M | $14.73B |
| Jul 25, 2025 | $42.14 | $42.14 | $42.14 | $42.14 | $308.96M | $14.06B |
| Jul 24, 2025 | $43.72 | $43.72 | $43.72 | $43.72 | $394.89M | $14.58B |
| Jul 23, 2025 | $46.09 | $46.09 | $46.09 | $46.09 | $373.30M | $15.39B |
| Jul 22, 2025 | $44.23 | $44.23 | $44.23 | $44.23 | $338.85M | $14.77B |
| Jul 21, 2025 | $46.03 | $46.03 | $46.03 | $46.03 | $375.48M | $15.36B |
| Jul 20, 2025 | $44.36 | $44.36 | $44.36 | $44.36 | $239.10M | $14.82B |
| Jul 19, 2025 | $44.39 | $44.39 | $44.39 | $44.39 | $543.24M | $14.83B |
| Jul 18, 2025 | $45.97 | $45.97 | $45.97 | $45.97 | $537.35M | $15.37B |
| Jul 17, 2025 | $47.10 | $47.10 | $47.10 | $47.10 | $387.51M | $15.73B |
| Jul 16, 2025 | $48.00 | $48.00 | $48.00 | $48.00 | $386.49M | $16.05B |
| Jul 15, 2025 | $47.41 | $47.41 | $47.41 | $47.41 | $464.42M | $15.82B |
| Jul 14, 2025 | $48.55 | $48.55 | $48.55 | $48.55 | $412.10M | $16.20B |
| Jul 13, 2025 | $47.14 | $47.14 | $47.14 | $47.14 | $385.19M | $15.67B |
| Jul 12, 2025 | $46.18 | $46.18 | $46.18 | $46.18 | $565.17M | $15.42B |
| Jul 11, 2025 | $43.73 | $43.73 | $43.73 | $43.73 | $383.09M | $14.61B |
| Jul 10, 2025 | $40.87 | $40.87 | $40.87 | $40.87 | $277.10M | $13.65B |
| Jul 9, 2025 | $38.86 | $38.86 | $38.86 | $38.86 | $262.11M | $12.97B |
| Jul 8, 2025 | $38.58 | $38.58 | $38.58 | $38.58 | $221.82M | $12.90B |
| Jul 7, 2025 | $39.78 | $39.78 | $39.78 | $39.78 | $159.38M | $13.29B |
| Jul 6, 2025 | $39.11 | $39.11 | $39.11 | $39.11 | $143.29M | $13.06B |
| Jul 5, 2025 | $39.13 | $39.13 | $39.13 | $39.13 | $220.41M | $13.07B |
| Jul 4, 2025 | $40.19 | $40.19 | $40.19 | $40.19 | $212.28M | $13.42B |
| Jul 3, 2025 | $40.01 | $40.01 | $40.01 | $40.01 | $266.94M | $13.37B |
| Jul 2, 2025 | $36.88 | $36.88 | $36.88 | $36.88 | $239.14M | $12.31B |
| Jul 1, 2025 | $39.53 | $39.53 | $39.53 | $39.53 | $277.02M | $13.21B |
| Jun 30, 2025 | $39.76 | $39.76 | $39.76 | $39.76 | $211.07M | $13.28B |
| Jun 29, 2025 | $37.68 | $37.68 | $37.68 | $37.68 | $125.80M | $12.58B |
| Jun 28, 2025 | $36.50 | $36.50 | $36.50 | $36.50 | $178.70M | $12.19B |