Hyperliquid
HYPE
Rank #18
$33.68
Updated 25 days ago
Market Cap
$9.12B
24h Volume
$482.67M
Avg Volume (90d)
$561.51M
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 |