Looped Hype
LHYPE
Rank #857
$34.05
Updated 25 days ago
Market Cap
$29.53M
24h Volume
$113.13K
Avg Volume (6m)
$1.71M
24h High/Low
$35.35
$32.10
$32.10
Price Chart
Categories & Chains
Categories
HyperEVM Ecosystem
Liquid Staking
Chains
Hyperevm
0x5748ae796ae46a4...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $34.05 | $35.35 | $32.10 | $34.05 | $113.13K | $29.53M |
| Dec 2, 2025 | $31.46 | $33.99 | $30.90 | $33.99 | $168.35K | $28.03M |
| Dec 1, 2025 | $32.24 | $32.24 | $29.78 | $31.55 | $219.97K | $26.90M |
| Nov 30, 2025 | $34.82 | $34.82 | $33.39 | $33.43 | $164.50K | $29.76M |
| Nov 29, 2025 | $35.26 | $36.51 | $34.83 | $34.93 | $159.85K | $31.04M |
| Nov 28, 2025 | $35.11 | $36.77 | $34.35 | $35.17 | $306.06K | $31.16M |
| Nov 27, 2025 | $36.62 | $36.74 | $34.99 | $35.19 | $178.51K | $31.70M |
| Nov 26, 2025 | $34.12 | $36.71 | $33.69 | $36.71 | $90.05K | $31.05M |
| Nov 25, 2025 | $34.19 | $34.20 | $32.24 | $33.69 | $161.19K | $29.45M |
| Nov 24, 2025 | $32.07 | $34.05 | $30.88 | $33.80 | $213.64K | $28.61M |
| Nov 23, 2025 | $30.36 | $32.65 | $30.36 | $32.65 | $443.92K | $27.94M |
| Nov 22, 2025 | $34.22 | $34.75 | $29.86 | $30.66 | $1.14M | $29.32M |
| Nov 21, 2025 | $37.96 | $38.78 | $32.72 | $33.59 | $862.99K | $32.15M |
| Nov 20, 2025 | $39.14 | $39.89 | $37.94 | $38.65 | $337.74K | $36.13M |
| Nov 19, 2025 | $39.03 | $39.33 | $37.72 | $38.65 | $416.12K | $35.75M |
| Nov 18, 2025 | $39.26 | $41.57 | $38.76 | $39.29 | $283.36K | $37.69M |
| Nov 17, 2025 | $38.99 | $39.41 | $37.95 | $38.55 | $176.71K | $36.45M |
| Nov 16, 2025 | $39.00 | $40.37 | $38.12 | $38.55 | $180.43K | $36.76M |
| Nov 15, 2025 | $37.80 | $39.56 | $37.80 | $38.90 | $269.21K | $36.75M |
| Nov 14, 2025 | $38.93 | $38.93 | $37.00 | $38.44 | $480.99K | $35.63M |
| Nov 13, 2025 | $38.65 | $39.94 | $37.71 | $38.70 | $372.66K | $37.54M |
| Nov 12, 2025 | $39.14 | $40.88 | $38.71 | $38.75 | $124.26K | $38.36M |
| Nov 11, 2025 | $40.02 | $42.59 | $39.90 | $40.02 | $370.67K | $38.84M |
| Nov 10, 2025 | $42.05 | $42.05 | $42.05 | $42.05 | $158.75K | $41.09M |
| Nov 9, 2025 | $40.45 | $40.45 | $40.45 | $40.45 | $170.96K | $39.47M |
| Nov 8, 2025 | $42.59 | $42.59 | $42.59 | $42.59 | $498.40K | $41.58M |
| Nov 7, 2025 | $38.88 | $38.88 | $38.88 | $38.88 | $501.41K | $38.15M |
| Nov 6, 2025 | $41.71 | $41.71 | $41.71 | $41.71 | $245.30K | $40.69M |
| Nov 5, 2025 | $39.45 | $39.45 | $39.45 | $39.45 | $1.01M | $38.54M |
| Nov 4, 2025 | $40.30 | $40.30 | $40.30 | $40.30 | $411.00K | $39.25M |
| Nov 3, 2025 | $42.87 | $42.87 | $42.87 | $42.87 | $41.02K | $41.64M |
| Nov 2, 2025 | $43.60 | $43.60 | $43.60 | $43.60 | $220.74K | $42.23M |
| Nov 1, 2025 | $43.99 | $43.99 | $43.99 | $43.99 | $238.81K | $42.71M |
| Oct 31, 2025 | $45.89 | $45.89 | $45.89 | $45.89 | $282.62K | $44.39M |
| Oct 30, 2025 | $48.19 | $48.19 | $48.19 | $48.19 | $573.90K | $46.65M |
| Oct 29, 2025 | $48.25 | $48.25 | $48.25 | $48.25 | $336.29K | $46.56M |
| Oct 28, 2025 | $47.00 | $47.00 | $47.00 | $47.00 | $512.22K | $45.34M |
| Oct 27, 2025 | $47.74 | $47.74 | $47.74 | $47.74 | $403.38K | $46.38M |
| Oct 26, 2025 | $44.51 | $44.51 | $44.51 | $44.51 | $152.92K | $43.19M |
| Oct 25, 2025 | $39.68 | $39.68 | $39.68 | $39.68 | $169.24K | $38.43M |
| Oct 24, 2025 | $40.50 | $40.50 | $40.50 | $40.50 | $414.58K | $39.30M |
| Oct 23, 2025 | $36.58 | $36.58 | $36.58 | $36.58 | $178.98K | $34.35M |
| Oct 22, 2025 | $35.75 | $35.75 | $35.75 | $35.75 | $537.90K | $33.35M |
| Oct 21, 2025 | $38.16 | $38.16 | $38.16 | $38.16 | $250.91K | $36.08M |
| Oct 20, 2025 | $37.61 | $37.61 | $37.61 | $37.61 | $1.11M | $35.73M |
| Oct 19, 2025 | $36.94 | $36.94 | $36.94 | $36.94 | $999.81K | $34.74M |
| Oct 18, 2025 | $35.32 | $35.32 | $35.32 | $35.32 | $2.22M | $35.91M |
| Oct 17, 2025 | $36.74 | $36.74 | $36.74 | $36.74 | $726.58K | $36.73M |
| Oct 16, 2025 | $37.52 | $37.52 | $37.52 | $37.52 | $1.66M | $37.60M |
| Oct 15, 2025 | $39.69 | $39.69 | $39.69 | $39.69 | $772.29K | $39.67M |
| Oct 14, 2025 | $42.54 | $42.54 | $42.54 | $42.54 | $597.15K | $42.95M |
| Oct 13, 2025 | $39.89 | $39.89 | $39.89 | $39.89 | $280.77K | $40.16M |
| Oct 12, 2025 | $37.05 | $37.05 | $37.05 | $37.05 | $2.10M | $37.21M |
| Oct 11, 2025 | $38.99 | $38.99 | $38.99 | $38.99 | $1.39M | $39.76M |
| Oct 10, 2025 | $44.36 | $44.36 | $44.36 | $44.36 | $297.25K | $45.10M |
| Oct 9, 2025 | $46.84 | $46.84 | $46.84 | $46.84 | $218.40K | $47.09M |
| Oct 8, 2025 | $45.52 | $45.52 | $45.52 | $45.52 | $491.17K | $46.38M |
| Oct 7, 2025 | $47.87 | $47.87 | $47.87 | $47.87 | $413.95K | $49.01M |
| Oct 6, 2025 | $48.32 | $48.32 | $48.32 | $48.32 | $508.54K | $51.04M |
| Oct 5, 2025 | $49.56 | $49.56 | $49.56 | $49.56 | $162.50K | $52.51M |
| Oct 4, 2025 | $49.78 | $49.78 | $49.78 | $49.78 | $635.67K | $52.62M |
| Oct 3, 2025 | $50.83 | $50.83 | $50.83 | $50.83 | $864.59K | $46.44M |
| Oct 2, 2025 | $47.33 | $47.33 | $47.33 | $47.33 | $633.41K | $43.21M |
| Oct 1, 2025 | $45.36 | $45.36 | $45.36 | $45.36 | $408.87K | $41.80M |
| Sep 30, 2025 | $46.34 | $46.34 | $46.34 | $46.34 | $554.14K | $42.77M |
| Sep 29, 2025 | $47.23 | $47.23 | $47.23 | $47.23 | $1.52M | $43.42M |
| Sep 28, 2025 | $45.89 | $45.89 | $45.89 | $45.89 | $756.91K | $42.82M |
| Sep 27, 2025 | $44.71 | $44.71 | $44.71 | $44.71 | $2.48M | $43.47M |
| Sep 26, 2025 | $40.00 | $40.00 | $40.00 | $40.00 | $1.40M | $38.78M |
| Sep 25, 2025 | $45.38 | $45.38 | $45.38 | $45.38 | $6.24M | $43.66M |
| Sep 24, 2025 | $44.83 | $44.83 | $44.83 | $44.83 | $945.95K | $43.29M |
| Sep 23, 2025 | $47.41 | $47.41 | $47.41 | $47.41 | $1.07M | $46.06M |
| Sep 22, 2025 | $51.00 | $51.00 | $51.00 | $51.00 | $722.61K | $49.64M |
| Sep 21, 2025 | $54.20 | $54.20 | $54.20 | $54.20 | $394.93K | $52.77M |
| Sep 20, 2025 | $56.38 | $56.38 | $56.38 | $56.38 | $105.54K | $54.71M |
| Sep 19, 2025 | $58.79 | $58.79 | $58.79 | $58.79 | $337.48K | $57.25M |
| Sep 18, 2025 | $57.85 | $57.85 | $57.85 | $57.85 | $191.95K | $56.62M |
| Sep 17, 2025 | $54.60 | $54.60 | $54.60 | $54.60 | $1.36M | $53.24M |
| Sep 16, 2025 | $54.03 | $54.03 | $54.03 | $54.03 | $533.78K | $52.57M |
| Sep 15, 2025 | $53.79 | $53.79 | $53.79 | $53.79 | $416.64K | $53.19M |
| Sep 14, 2025 | $54.48 | $54.48 | $54.48 | $54.48 | $527.64K | $54.08M |
| Sep 13, 2025 | $55.25 | $55.25 | $55.25 | $55.25 | $545.29K | $59.11M |
| Sep 12, 2025 | $57.06 | $57.06 | $57.06 | $57.06 | $878.69K | $61.07M |
| Sep 11, 2025 | $55.53 | $55.53 | $55.53 | $55.53 | $1.19M | $59.88M |
| Sep 10, 2025 | $53.32 | $53.32 | $53.32 | $53.32 | $1.22M | $58.07M |
| Sep 9, 2025 | $50.89 | $50.89 | $50.89 | $50.89 | $757.18K | $55.36M |
| Sep 8, 2025 | $47.13 | $47.13 | $47.13 | $47.13 | $454.29K | $47.13M |
| Sep 7, 2025 | $46.14 | $46.14 | $46.14 | $46.14 | $150.08K | $46.52M |
| Sep 6, 2025 | $47.29 | $47.29 | $47.29 | $47.29 | $483.88K | $47.67M |
| Sep 5, 2025 | $45.36 | $45.36 | $45.36 | $45.36 | $389.23K | $45.84M |
| Sep 4, 2025 | $45.91 | $45.91 | $45.91 | $45.91 | $142.61K | $46.37M |
| Sep 3, 2025 | $45.00 | $45.00 | $45.00 | $45.00 | $519.68K | $45.25M |
| Sep 2, 2025 | $43.12 | $43.12 | $43.12 | $43.12 | $534.66K | $43.50M |
| Sep 1, 2025 | $44.41 | $44.41 | $44.41 | $44.41 | $273.65K | $45.15M |
| Aug 31, 2025 | $44.16 | $44.16 | $44.16 | $44.16 | $331.66K | $45.04M |
| Aug 30, 2025 | $44.48 | $44.48 | $44.48 | $44.48 | $806.09K | $45.41M |
| Aug 29, 2025 | $45.69 | $45.69 | $45.69 | $45.69 | $795.98K | $47.10M |
| Aug 28, 2025 | $47.05 | $47.05 | $47.05 | $47.05 | $996.07K | $49.37M |
| Aug 27, 2025 | $48.91 | $48.91 | $48.91 | $48.91 | $590.79K | $51.11M |
| Aug 26, 2025 | $43.32 | $43.32 | $43.32 | $43.32 | $449.87K | $45.41M |
| Aug 25, 2025 | $45.99 | $45.99 | $45.99 | $45.99 | $486.82K | $48.84M |
| Aug 24, 2025 | $44.96 | $44.96 | $44.96 | $44.96 | $404.36K | $47.75M |
| Aug 23, 2025 | $45.50 | $45.50 | $45.50 | $45.50 | $616.58K | $48.03M |
| Aug 22, 2025 | $40.62 | $40.62 | $40.62 | $40.62 | $549.50K | $43.29M |
| Aug 21, 2025 | $42.99 | $42.99 | $42.99 | $42.99 | $892.19K | $46.52M |
| Aug 20, 2025 | $41.13 | $41.13 | $41.13 | $41.13 | $2.00M | $44.54M |
| Aug 19, 2025 | $43.39 | $43.39 | $43.39 | $43.39 | $1.25M | $46.54M |
| Aug 18, 2025 | $46.49 | $46.49 | $46.49 | $46.49 | $887.26K | $50.13M |
| Aug 17, 2025 | $46.49 | $46.49 | $46.49 | $46.49 | $778.42K | $49.98M |
| Aug 16, 2025 | $47.67 | $47.67 | $47.67 | $47.67 | $850.14K | $51.16M |
| Aug 15, 2025 | $45.59 | $45.59 | $45.59 | $45.59 | $933.36K | $50.27M |
| Aug 14, 2025 | $47.80 | $47.80 | $47.80 | $47.80 | $1.61M | $54.14M |
| Aug 13, 2025 | $45.04 | $45.04 | $45.04 | $45.04 | $2.23M | $50.95M |
| Aug 12, 2025 | $43.39 | $43.39 | $43.39 | $43.39 | $918.95K | $49.35M |
| Aug 11, 2025 | $45.42 | $45.42 | $45.42 | $45.42 | $882.60K | $52.23M |
| Aug 10, 2025 | $43.84 | $43.84 | $43.84 | $43.84 | $1.74M | $50.48M |
| Aug 9, 2025 | $41.21 | $41.21 | $41.21 | $41.21 | $2.92M | $51.02M |
| Aug 8, 2025 | $41.11 | $41.11 | $41.11 | $41.11 | $2.48M | $50.74M |
| Aug 7, 2025 | $38.26 | $38.26 | $38.26 | $38.26 | $1.37M | $47.00M |
| Aug 6, 2025 | $38.69 | $38.69 | $38.69 | $38.69 | $1.71M | $47.31M |
| Aug 5, 2025 | $38.98 | $38.98 | $38.98 | $38.98 | $321.60K | $47.63M |
| Aug 4, 2025 | $38.42 | $38.42 | $38.42 | $38.42 | $954.70K | $46.39M |
| Aug 3, 2025 | $37.15 | $37.15 | $37.15 | $37.15 | $1.64M | $45.44M |
| Aug 2, 2025 | $37.66 | $37.66 | $37.66 | $37.66 | $5.15M | $47.35M |
| Aug 1, 2025 | $41.00 | $41.00 | $41.00 | $41.00 | $3.15M | $52.21M |
| Jul 31, 2025 | $42.53 | $42.53 | $42.53 | $42.53 | $1.95M | $54.79M |
| Jul 30, 2025 | $43.56 | $43.56 | $43.56 | $43.56 | $2.98M | $56.31M |
| Jul 29, 2025 | $43.94 | $43.94 | $43.94 | $43.94 | $3.01M | $58.22M |
| Jul 28, 2025 | $43.89 | $43.89 | $43.89 | $43.89 | $5.13M | $59.25M |
| Jul 27, 2025 | $43.60 | $43.60 | $43.60 | $43.60 | $4.36M | $58.86M |
| Jul 26, 2025 | $44.21 | $44.21 | $44.21 | $44.21 | $4.76M | $61.66M |
| Jul 25, 2025 | $42.18 | $42.18 | $42.18 | $42.18 | $2.51M | $59.93M |
| Jul 24, 2025 | $43.82 | $43.82 | $43.82 | $43.82 | $3.15M | $62.23M |
| Jul 23, 2025 | $46.34 | $46.34 | $46.34 | $46.34 | $5.81M | $66.18M |
| Jul 22, 2025 | $44.49 | $44.49 | $44.49 | $44.49 | $5.66M | $63.80M |
| Jul 21, 2025 | $46.39 | $46.39 | $46.39 | $46.39 | $3.74M | $66.15M |
| Jul 20, 2025 | $44.76 | $44.76 | $44.76 | $44.76 | $6.38M | $63.75M |
| Jul 19, 2025 | $44.84 | $44.84 | $44.84 | $44.84 | $1.82M | $63.81M |
| Jul 18, 2025 | $46.21 | $46.21 | $46.21 | $46.21 | $3.13M | $66.14M |
| Jul 17, 2025 | $47.42 | $47.42 | $47.42 | $47.42 | $8.39M | $68.28M |
| Jul 16, 2025 | $48.55 | $48.55 | $48.55 | $48.55 | $3.09M | $70.40M |
| Jul 15, 2025 | $48.03 | $48.03 | $48.03 | $48.03 | $5.26M | $65.60M |
| Jul 14, 2025 | $49.36 | $49.36 | $49.36 | $49.36 | $11.80M | $67.21M |
| Jul 13, 2025 | $47.64 | $47.64 | $47.64 | $47.64 | $5.55M | $67.76M |
| Jul 12, 2025 | $46.73 | $46.73 | $46.73 | $46.73 | $5.25M | $66.39M |
| Jul 11, 2025 | $44.36 | $44.36 | $44.36 | $44.36 | $7.47M | $62.46M |
| Jul 10, 2025 | $41.26 | $41.26 | $41.26 | $41.26 | $5.22M | $57.83M |
| Jul 9, 2025 | $39.34 | $39.34 | $39.34 | $39.34 | $16.00M | $55.13M |
| Jul 8, 2025 | $38.95 | $38.95 | $38.95 | $38.95 | $4.84M | $54.62M |
| Jul 7, 2025 | $40.22 | $40.22 | $40.22 | $40.22 | $7.43M | $56.75M |
| Jul 6, 2025 | $39.46 | $39.46 | $39.46 | $39.46 | $6.16M | $53.99M |
| Jul 5, 2025 | $39.54 | $39.54 | $39.54 | $39.54 | $4.33M | $54.13M |
| Jul 4, 2025 | $40.58 | $40.58 | $40.58 | $40.58 | $10.44M | $55.46M |
| Jul 3, 2025 | $40.39 | $40.39 | $40.39 | $40.39 | $4.99M | $55.40M |
| Jul 2, 2025 | $37.27 | $37.27 | $37.27 | $37.27 | $2.26M | $50.56M |
| Jul 1, 2025 | $39.77 | $39.77 | $39.77 | $39.77 | $2.21M | $54.01M |
| Jun 30, 2025 | $40.09 | $40.09 | $40.09 | $40.09 | $3.02M | $54.54M |
| Jun 29, 2025 | $38.01 | $38.01 | $38.01 | $38.01 | $2.80M | $51.54M |
| Jun 28, 2025 | $36.87 | $36.87 | $36.87 | $36.87 | $1.75M | $50.39M |