Kinetiq Staked HYPE
KHYPE
Rank #88
$33.92
Updated 25 days ago
Market Cap
$942.34M
24h Volume
$25.72M
Avg Volume (90d)
$38.73M
24h High/Low
$35.28
$31.96
$31.96
Price Chart
Categories & Chains
Categories
HyperEVM Ecosystem
Liquid Staking Tokens
Liquid Staking
Chains
Hyperevm
0xfd739d4e423301c...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $33.92 | $35.28 | $31.96 | $33.92 | $25.72M | $942.34M |
| Dec 2, 2025 | $31.32 | $33.85 | $30.67 | $33.85 | $23.85M | $883.56M |
| Dec 1, 2025 | $32.13 | $32.13 | $29.63 | $31.38 | $13.57M | $848.87M |
| Nov 30, 2025 | $34.63 | $34.63 | $33.07 | $33.07 | $12.91M | $951.92M |
| Nov 29, 2025 | $35.16 | $36.37 | $34.66 | $34.77 | $19.37M | $1.06B |
| Nov 28, 2025 | $34.97 | $36.55 | $34.37 | $35.08 | $19.87M | $1.05B |
| Nov 27, 2025 | $36.48 | $36.61 | $34.83 | $35.03 | $21.38M | $1.07B |
| Nov 26, 2025 | $33.80 | $36.51 | $33.51 | $36.51 | $17.45M | $1.05B |
| Nov 25, 2025 | $34.00 | $34.00 | $32.03 | $33.33 | $23.14M | $1.01B |
| Nov 24, 2025 | $32.02 | $33.77 | $30.69 | $33.77 | $16.18M | $991.32M |
| Nov 23, 2025 | $30.18 | $32.55 | $30.18 | $32.55 | $20.79M | $984.08M |
| Nov 22, 2025 | $34.01 | $34.31 | $30.12 | $30.53 | $27.93M | $1.04B |
| Nov 21, 2025 | $37.81 | $38.49 | $32.62 | $33.52 | $27.32M | $1.13B |
| Nov 20, 2025 | $38.87 | $39.70 | $37.74 | $38.38 | $24.04M | $1.27B |
| Nov 19, 2025 | $38.91 | $39.17 | $37.40 | $38.37 | $39.99M | $1.25B |
| Nov 18, 2025 | $39.08 | $41.46 | $38.60 | $39.09 | $33.02M | $1.31B |
| Nov 17, 2025 | $38.77 | $39.19 | $37.72 | $38.42 | $25.47M | $1.26B |
| Nov 16, 2025 | $38.71 | $40.33 | $37.92 | $38.32 | $18.63M | $1.27B |
| Nov 15, 2025 | $37.64 | $39.34 | $37.64 | $38.60 | $33.81M | $1.28B |
| Nov 14, 2025 | $38.79 | $38.79 | $36.60 | $38.29 | $43.55M | $1.25B |
| Nov 13, 2025 | $38.42 | $39.72 | $37.24 | $38.36 | $38.91M | $1.29B |
| Nov 12, 2025 | $38.84 | $40.67 | $38.49 | $38.49 | $25.53M | $1.33B |
| Nov 11, 2025 | $39.72 | $42.31 | $39.67 | $39.72 | $35.39M | $1.35B |
| Nov 10, 2025 | $41.89 | $41.89 | $41.89 | $41.89 | $19.74M | $1.43B |
| Nov 9, 2025 | $40.33 | $40.33 | $40.33 | $40.33 | $21.32M | $1.38B |
| Nov 8, 2025 | $42.41 | $42.41 | $42.41 | $42.41 | $42.00M | $1.46B |
| Nov 7, 2025 | $38.59 | $38.59 | $38.59 | $38.59 | $39.29M | $1.33B |
| Nov 6, 2025 | $41.53 | $41.53 | $41.53 | $41.53 | $40.33M | $1.44B |
| Nov 5, 2025 | $39.27 | $39.27 | $39.27 | $39.27 | $63.88M | $1.36B |
| Nov 4, 2025 | $40.10 | $40.10 | $40.10 | $40.10 | $52.90M | $1.39B |
| Nov 3, 2025 | $42.73 | $42.73 | $42.73 | $42.73 | $14.30M | $1.49B |
| Nov 2, 2025 | $43.47 | $43.47 | $43.47 | $43.47 | $30.02M | $1.53B |
| Nov 1, 2025 | $43.98 | $43.98 | $43.98 | $43.98 | $54.69M | $1.56B |
| Oct 31, 2025 | $45.73 | $45.73 | $45.73 | $45.73 | $52.77M | $1.62B |
| Oct 30, 2025 | $48.00 | $48.00 | $48.00 | $48.00 | $56.52M | $1.70B |
| Oct 29, 2025 | $48.03 | $48.03 | $48.03 | $48.03 | $68.10M | $1.71B |
| Oct 28, 2025 | $46.82 | $46.82 | $46.82 | $46.82 | $31.71M | $1.68B |
| Oct 27, 2025 | $47.78 | $47.78 | $47.78 | $47.78 | $45.15M | $1.76B |
| Oct 26, 2025 | $44.36 | $44.36 | $44.36 | $44.36 | $24.04M | $1.65B |
| Oct 25, 2025 | $39.51 | $39.51 | $39.51 | $39.51 | $9.56M | $1.47B |
| Oct 24, 2025 | $40.32 | $40.32 | $40.32 | $40.32 | $40.27M | $1.51B |
| Oct 23, 2025 | $36.25 | $36.25 | $36.25 | $36.25 | $41.88M | $1.36B |
| Oct 22, 2025 | $35.57 | $35.57 | $35.57 | $35.57 | $45.93M | $1.35B |
| Oct 21, 2025 | $38.06 | $38.06 | $38.06 | $38.06 | $39.49M | $1.45B |
| Oct 20, 2025 | $37.47 | $37.47 | $37.47 | $37.47 | $31.33M | $1.44B |
| Oct 19, 2025 | $36.67 | $36.67 | $36.67 | $36.67 | $29.23M | $1.41B |
| Oct 18, 2025 | $35.14 | $35.14 | $35.14 | $35.14 | $107.26M | $1.36B |
| Oct 17, 2025 | $36.68 | $36.68 | $36.68 | $36.68 | $60.93M | $1.43B |
| Oct 16, 2025 | $37.40 | $37.40 | $37.40 | $37.40 | $66.32M | $1.46B |
| Oct 15, 2025 | $39.48 | $39.48 | $39.48 | $39.48 | $70.41M | $1.55B |
| Oct 14, 2025 | $42.36 | $42.36 | $42.36 | $42.36 | $63.74M | $1.66B |
| Oct 13, 2025 | $39.69 | $39.69 | $39.69 | $39.69 | $64.46M | $1.56B |
| Oct 12, 2025 | $36.91 | $36.91 | $36.91 | $36.91 | $101.60M | $1.45B |
| Oct 11, 2025 | $38.79 | $38.79 | $38.79 | $38.79 | $74.92M | $1.52B |
| Oct 10, 2025 | $44.20 | $44.20 | $44.20 | $44.20 | $41.41M | $1.72B |
| Oct 9, 2025 | $46.62 | $46.62 | $46.62 | $46.62 | $30.40M | $1.82B |
| Oct 8, 2025 | $45.36 | $45.36 | $45.36 | $45.36 | $49.50M | $1.77B |
| Oct 7, 2025 | $47.60 | $47.60 | $47.60 | $47.60 | $44.22M | $1.85B |
| Oct 6, 2025 | $48.41 | $48.41 | $48.41 | $48.41 | $41.70M | $1.88B |
| Oct 5, 2025 | $49.37 | $49.37 | $49.37 | $49.37 | $16.24M | $1.92B |
| Oct 4, 2025 | $49.63 | $49.63 | $49.63 | $49.63 | $43.17M | $1.97B |
| Oct 3, 2025 | $50.74 | $50.74 | $50.74 | $50.74 | $47.61M | $2.00B |
| Oct 2, 2025 | $47.29 | $47.29 | $47.29 | $47.29 | $52.73M | $1.89B |
| Oct 1, 2025 | $45.38 | $45.38 | $45.38 | $45.38 | $30.39M | $1.80B |
| Sep 30, 2025 | $46.35 | $46.35 | $46.35 | $46.35 | $40.58M | $1.84B |
| Sep 29, 2025 | $47.21 | $47.21 | $47.21 | $47.21 | $26.07M | $1.87B |