Staked HYPE
STHYPE
Rank #627
$33.67
Updated 25 days ago
Market Cap
$61.44M
24h Volume
$18.08K
Avg Volume (6m)
$1.93M
24h High/Low
$34.98
$31.72
$31.72
Price Chart
Categories & Chains
Categories
HyperEVM Ecosystem
Liquid Staking Tokens
Chains
Hyperevm
0xffaa4a3d97fe910...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $33.67 | $34.98 | $31.72 | $33.67 | $18.08K | $61.44M |
| Dec 2, 2025 | $31.03 | $33.60 | $30.41 | $33.60 | $83.67K | $58.15M |
| Dec 1, 2025 | $31.87 | $31.87 | $29.46 | $31.27 | $164.50K | $55.63M |
| Nov 30, 2025 | $34.41 | $34.41 | $32.82 | $32.82 | $70.34K | $61.41M |
| Nov 29, 2025 | $34.86 | $36.05 | $34.40 | $34.53 | $35.49K | $60.47M |
| Nov 28, 2025 | $34.72 | $36.42 | $34.09 | $34.99 | $35.87K | $49.54M |
| Nov 27, 2025 | $36.18 | $36.31 | $34.57 | $34.75 | $70.05K | $48.26M |
| Nov 26, 2025 | $33.64 | $36.26 | $33.28 | $36.26 | $195.78K | $45.55M |
| Nov 25, 2025 | $33.76 | $33.90 | $31.81 | $33.28 | $81.95K | $44.26M |
| Nov 24, 2025 | $31.83 | $33.64 | $30.55 | $33.15 | $84.49K | $44.12M |
| Nov 23, 2025 | $29.91 | $32.29 | $29.91 | $32.29 | $257.25K | $43.12M |
| Nov 22, 2025 | $33.75 | $34.29 | $29.93 | $30.35 | $443.76K | $44.97M |
| Nov 21, 2025 | $37.53 | $38.21 | $32.28 | $33.23 | $455.52K | $52.28M |
| Nov 20, 2025 | $38.72 | $39.47 | $37.51 | $38.20 | $323.00K | $59.67M |
| Nov 19, 2025 | $38.69 | $38.96 | $37.29 | $38.13 | $73.00K | $58.79M |
| Nov 18, 2025 | $38.90 | $41.17 | $38.40 | $38.91 | $70.52K | $61.44M |
| Nov 17, 2025 | $38.65 | $39.06 | $37.53 | $38.23 | $59.95K | $59.26M |
| Nov 16, 2025 | $38.68 | $40.00 | $37.78 | $38.13 | $58.93K | $60.02M |
| Nov 15, 2025 | $37.29 | $39.20 | $37.29 | $38.55 | $106.31K | $60.01M |
| Nov 14, 2025 | $38.54 | $38.54 | $36.60 | $37.99 | $411.90K | $58.13M |
| Nov 13, 2025 | $38.30 | $39.57 | $37.36 | $38.32 | $150.09K | $59.84M |
| Nov 12, 2025 | $38.68 | $40.46 | $38.17 | $38.44 | $23.83K | $61.15M |
| Nov 11, 2025 | $39.57 | $42.22 | $39.41 | $39.57 | $20.82K | $62.66M |
| Nov 10, 2025 | $41.69 | $41.69 | $41.69 | $41.69 | $195.96K | $66.74M |
| Nov 9, 2025 | $40.12 | $40.12 | $40.12 | $40.12 | $159.60K | $64.21M |
| Nov 8, 2025 | $42.28 | $42.28 | $42.28 | $42.28 | $149.09K | $67.53M |
| Nov 7, 2025 | $38.58 | $38.58 | $38.58 | $38.58 | $257.12K | $61.53M |
| Nov 6, 2025 | $41.36 | $41.36 | $41.36 | $41.36 | $265.14K | $65.80M |
| Nov 5, 2025 | $38.84 | $38.84 | $38.84 | $38.84 | $220.85K | $65.82M |
| Nov 4, 2025 | $40.05 | $40.05 | $40.05 | $40.05 | $298.82K | $67.27M |
| Nov 3, 2025 | $42.52 | $42.52 | $42.52 | $42.52 | $219.39K | $71.26M |
| Nov 2, 2025 | $43.21 | $43.21 | $43.21 | $43.21 | $769.04K | $72.68M |
| Nov 1, 2025 | $43.54 | $43.54 | $43.54 | $43.54 | $433.26K | $73.38M |
| Oct 31, 2025 | $45.10 | $45.10 | $45.10 | $45.10 | $193.44K | $75.26M |
| Oct 30, 2025 | $47.92 | $47.92 | $47.92 | $47.92 | $67.00K | $79.42M |
| Oct 29, 2025 | $47.75 | $47.75 | $47.75 | $47.75 | $112.08K | $80.60M |
| Oct 28, 2025 | $46.57 | $46.57 | $46.57 | $46.57 | $129.99K | $77.61M |
| Oct 27, 2025 | $47.38 | $47.38 | $47.38 | $47.38 | $73.21K | $79.90M |
| Oct 26, 2025 | $44.16 | $44.16 | $44.16 | $44.16 | $103.44K | $74.10M |
| Oct 25, 2025 | $39.31 | $39.31 | $39.31 | $39.31 | $85.03K | $67.59M |
| Oct 24, 2025 | $40.18 | $40.18 | $40.18 | $40.18 | $302.19K | $68.89M |
| Oct 23, 2025 | $36.23 | $36.23 | $36.23 | $36.23 | $267.13K | $64.56M |
| Oct 22, 2025 | $35.43 | $35.43 | $35.43 | $35.43 | $301.92K | $63.09M |
| Oct 21, 2025 | $37.91 | $37.91 | $37.91 | $37.91 | $227.03K | $67.42M |
| Oct 20, 2025 | $37.42 | $37.42 | $37.42 | $37.42 | $4.86M | $66.83M |
| Oct 19, 2025 | $36.82 | $36.82 | $36.82 | $36.82 | $4.91M | $66.19M |
| Oct 18, 2025 | $35.42 | $35.42 | $35.42 | $35.42 | $4.62M | $64.27M |
| Oct 17, 2025 | $36.57 | $36.57 | $36.57 | $36.57 | $3.31M | $66.30M |
| Oct 16, 2025 | $37.35 | $37.35 | $37.35 | $37.35 | $1.49M | $67.82M |
| Oct 15, 2025 | $39.45 | $39.45 | $39.45 | $39.45 | $891.87K | $71.86M |
| Oct 14, 2025 | $42.28 | $42.28 | $42.28 | $42.28 | $703.72K | $80.74M |
| Oct 13, 2025 | $39.71 | $39.71 | $39.71 | $39.71 | $795.30K | $77.02M |
| Oct 12, 2025 | $36.90 | $36.90 | $36.90 | $36.90 | $1.72M | $71.97M |
| Oct 11, 2025 | $37.91 | $37.91 | $37.91 | $37.91 | $344.36K | $75.56M |
| Oct 10, 2025 | $44.08 | $44.08 | $44.08 | $44.08 | $480.87K | $88.30M |
| Oct 9, 2025 | $46.44 | $46.44 | $46.44 | $46.44 | $40.83K | $94.27M |
| Oct 8, 2025 | $45.08 | $45.08 | $45.08 | $45.08 | $420.91K | $91.63M |
| Oct 7, 2025 | $47.43 | $47.43 | $47.43 | $47.43 | $184.19K | $97.10M |
| Oct 6, 2025 | $48.09 | $48.09 | $48.09 | $48.09 | $936.05K | $98.86M |
| Oct 5, 2025 | $49.17 | $49.17 | $49.17 | $49.17 | $92.39K | $101.12M |
| Oct 4, 2025 | $49.44 | $49.44 | $49.44 | $49.44 | $144.58K | $101.62M |
| Oct 3, 2025 | $50.80 | $50.80 | $50.80 | $50.80 | $610.93K | $99.59M |
| Oct 2, 2025 | $47.17 | $47.17 | $47.17 | $47.17 | $685.34K | $96.49M |
| Oct 1, 2025 | $45.23 | $45.23 | $45.23 | $45.23 | $510.66K | $92.10M |
| Sep 30, 2025 | $46.20 | $46.20 | $46.20 | $46.20 | $1.14M | $94.87M |
| Sep 29, 2025 | $46.99 | $46.99 | $46.99 | $46.99 | $524.40K | $100.26M |
| Sep 28, 2025 | $45.64 | $45.64 | $45.64 | $45.64 | $1.32M | $96.68M |
| Sep 27, 2025 | $44.45 | $44.45 | $44.45 | $44.45 | $787.62K | $95.77M |
| Sep 26, 2025 | $39.96 | $39.96 | $39.96 | $39.96 | $1.06M | $86.10M |
| Sep 25, 2025 | $45.17 | $45.17 | $45.17 | $45.17 | $1.77M | $98.26M |
| Sep 24, 2025 | $44.70 | $44.70 | $44.70 | $44.70 | $747.13K | $99.29M |
| Sep 23, 2025 | $47.13 | $47.13 | $47.13 | $47.13 | $1.42M | $108.03M |
| Sep 22, 2025 | $50.63 | $50.63 | $50.63 | $50.63 | $490.31K | $117.53M |
| Sep 21, 2025 | $53.93 | $53.93 | $53.93 | $53.93 | $222.16K | $125.34M |
| Sep 20, 2025 | $55.93 | $55.93 | $55.93 | $55.93 | $368.61K | $131.34M |
| Sep 19, 2025 | $58.43 | $58.43 | $58.43 | $58.43 | $764.73K | $138.88M |
| Sep 18, 2025 | $57.54 | $57.54 | $57.54 | $57.54 | $926.13K | $138.21M |
| Sep 17, 2025 | $54.32 | $54.32 | $54.32 | $54.32 | $2.64M | $130.55M |
| Sep 16, 2025 | $53.52 | $53.52 | $53.52 | $53.52 | $1.27M | $135.23M |
| Sep 15, 2025 | $53.55 | $53.55 | $53.55 | $53.55 | $594.47K | $138.64M |
| Sep 14, 2025 | $54.39 | $54.39 | $54.39 | $54.39 | $565.12K | $142.75M |
| Sep 13, 2025 | $55.12 | $55.12 | $55.12 | $55.12 | $594.24K | $145.69M |
| Sep 12, 2025 | $56.93 | $56.93 | $56.93 | $56.93 | $686.69K | $150.84M |
| Sep 11, 2025 | $55.29 | $55.29 | $55.29 | $55.29 | $609.94K | $147.19M |
| Sep 10, 2025 | $53.19 | $53.19 | $53.19 | $53.19 | $1.44M | $147.67M |
| Sep 9, 2025 | $50.72 | $50.72 | $50.72 | $50.72 | $749.83K | $146.00M |
| Sep 8, 2025 | $46.98 | $46.98 | $46.98 | $46.98 | $332.00K | $137.55M |
| Sep 7, 2025 | $45.97 | $45.97 | $45.97 | $45.97 | $1.85M | $134.78M |
| Sep 6, 2025 | $47.10 | $47.10 | $47.10 | $47.10 | $1.25M | $139.38M |
| Sep 5, 2025 | $45.25 | $45.25 | $45.25 | $45.25 | $5.56M | $136.98M |
| Sep 4, 2025 | $45.73 | $45.73 | $45.73 | $45.73 | $545.12K | $139.89M |
| Sep 3, 2025 | $44.80 | $44.80 | $44.80 | $44.80 | $7.50M | $136.55M |
| Sep 2, 2025 | $42.89 | $42.89 | $42.89 | $42.89 | $209.19K | $137.17M |
| Sep 1, 2025 | $44.17 | $44.17 | $44.17 | $44.17 | $591.48K | $143.40M |
| Aug 31, 2025 | $43.96 | $43.96 | $43.96 | $43.96 | $753.44K | $143.70M |
| Aug 30, 2025 | $44.27 | $44.27 | $44.27 | $44.27 | $1.63M | $150.94M |
| Aug 29, 2025 | $45.49 | $45.49 | $45.49 | $45.49 | $2.47M | $158.24M |
| Aug 28, 2025 | $46.88 | $46.88 | $46.88 | $46.88 | $7.76M | $173.33M |
| Aug 27, 2025 | $48.61 | $48.61 | $48.61 | $48.61 | $3.55M | $182.76M |
| Aug 26, 2025 | $43.11 | $43.11 | $43.11 | $43.11 | $1.13M | $165.43M |
| Aug 25, 2025 | $45.77 | $45.77 | $45.77 | $45.77 | $1.92M | $182.95M |
| Aug 24, 2025 | $44.72 | $44.72 | $44.72 | $44.72 | $671.56K | $179.22M |
| Aug 23, 2025 | $45.28 | $45.28 | $45.28 | $45.28 | $4.64M | $182.10M |
| Aug 22, 2025 | $40.40 | $40.40 | $40.40 | $40.40 | $2.34M | $163.30M |
| Aug 21, 2025 | $42.77 | $42.77 | $42.77 | $42.77 | $4.54M | $177.96M |
| Aug 20, 2025 | $40.94 | $40.94 | $40.94 | $40.94 | $4.04M | $176.88M |
| Aug 19, 2025 | $43.09 | $43.09 | $43.09 | $43.09 | $3.48M | $196.26M |
| Aug 18, 2025 | $46.14 | $46.14 | $46.14 | $46.14 | $2.95M | $211.54M |
| Aug 17, 2025 | $46.10 | $46.10 | $46.10 | $46.10 | $1.80M | $217.59M |
| Aug 16, 2025 | $47.58 | $47.58 | $47.58 | $47.58 | $3.46M | $227.28M |
| Aug 15, 2025 | $45.36 | $45.36 | $45.36 | $45.36 | $3.78M | $232.30M |
| Aug 14, 2025 | $47.52 | $47.52 | $47.52 | $47.52 | $4.57M | $249.46M |
| Aug 13, 2025 | $44.70 | $44.70 | $44.70 | $44.70 | $3.22M | $237.12M |
| Aug 12, 2025 | $43.13 | $43.13 | $43.13 | $43.13 | $1.86M | $255.92M |
| Aug 11, 2025 | $45.05 | $45.05 | $45.05 | $45.05 | $951.21K | $268.46M |
| Aug 10, 2025 | $43.47 | $43.47 | $43.47 | $43.47 | $4.47M | $261.50M |
| Aug 9, 2025 | $40.86 | $40.86 | $40.86 | $40.86 | $6.03M | $260.53M |
| Aug 8, 2025 | $40.74 | $40.74 | $40.74 | $40.74 | $1.07M | $277.99M |
| Aug 7, 2025 | $37.89 | $37.89 | $37.89 | $37.89 | $1.55M | $258.92M |
| Aug 6, 2025 | $38.26 | $38.26 | $38.26 | $38.26 | $2.90M | $267.86M |
| Aug 5, 2025 | $38.59 | $38.59 | $38.59 | $38.59 | $4.43M | $275.92M |
| Aug 4, 2025 | $38.07 | $38.07 | $38.07 | $38.07 | $3.51M | $283.29M |
| Aug 3, 2025 | $36.79 | $36.79 | $36.79 | $36.79 | $2.73M | $280.23M |
| Aug 2, 2025 | $37.12 | $37.12 | $37.12 | $37.12 | $13.49M | $284.66M |
| Aug 1, 2025 | $40.55 | $40.55 | $40.55 | $40.55 | $4.52M | $325.48M |
| Jul 31, 2025 | $42.08 | $42.08 | $42.08 | $42.08 | $2.88M | $341.86M |
| Jul 30, 2025 | $43.19 | $43.19 | $43.19 | $43.19 | $4.12M | $351.97M |
| Jul 29, 2025 | $43.50 | $43.50 | $43.50 | $43.50 | $4.18M | $369.95M |
| Jul 28, 2025 | $43.65 | $43.65 | $43.65 | $43.65 | $4.19M | $373.95M |
| Jul 27, 2025 | $43.28 | $43.28 | $43.28 | $43.28 | $8.03M | $381.76M |
| Jul 26, 2025 | $43.93 | $43.93 | $43.93 | $43.93 | $5.98M | $404.87M |
| Jul 25, 2025 | $41.93 | $41.93 | $41.93 | $41.93 | $7.75M | $389.65M |
| Jul 24, 2025 | $43.57 | $43.57 | $43.57 | $43.57 | $4.72M | $407.08M |
| Jul 23, 2025 | $46.03 | $46.03 | $46.03 | $46.03 | $8.65M | $433.05M |
| Jul 22, 2025 | $44.10 | $44.10 | $44.10 | $44.10 | $8.61M | $422.02M |
| Jul 21, 2025 | $45.91 | $45.91 | $45.91 | $45.91 | $2.77M | $441.48M |
| Jul 20, 2025 | $44.31 | $44.31 | $44.31 | $44.31 | $5.87M | $428.02M |
| Jul 19, 2025 | $44.42 | $44.42 | $44.42 | $44.42 | $3.34M | $430.62M |
| Jul 18, 2025 | $45.71 | $45.71 | $45.71 | $45.71 | $4.70M | $451.09M |
| Jul 17, 2025 | $46.87 | $46.87 | $46.87 | $46.87 | $14.09M | $494.63M |
| Jul 16, 2025 | $48.05 | $48.05 | $48.05 | $48.05 | $14.51M | $534.08M |
| Jul 15, 2025 | $47.42 | $47.42 | $47.42 | $47.42 | $2.49M | $527.45M |
| Jul 14, 2025 | $48.75 | $48.75 | $48.75 | $48.75 | $3.17M | $543.59M |
| Jul 13, 2025 | $47.12 | $47.12 | $47.12 | $47.12 | $1.31M | $541.05M |
| Jul 12, 2025 | $46.21 | $46.21 | $46.21 | $46.21 | $1.90M | $530.30M |
| Jul 11, 2025 | $43.88 | $43.88 | $43.88 | $43.88 | $1.67M | $505.27M |
| Jul 10, 2025 | $40.82 | $40.82 | $40.82 | $40.82 | $1.06M | $466.42M |
| Jul 9, 2025 | $38.92 | $38.92 | $38.92 | $38.92 | $1.33M | $454.60M |
| Jul 8, 2025 | $38.68 | $38.68 | $38.68 | $38.68 | $609.48K | $478.21M |
| Jul 7, 2025 | $39.80 | $39.80 | $39.80 | $39.80 | $630.60K | $496.98M |
| Jul 6, 2025 | $39.08 | $39.08 | $39.08 | $39.08 | $414.35K | $486.82M |
| Jul 5, 2025 | $39.15 | $39.15 | $39.15 | $39.15 | $2.39M | $485.58M |
| Jul 4, 2025 | $40.18 | $40.18 | $40.18 | $40.18 | $495.25K | $488.20M |
| Jul 3, 2025 | $40.00 | $40.00 | $40.00 | $40.00 | $731.79K | $481.12M |
| Jul 2, 2025 | $36.93 | $36.93 | $36.93 | $36.93 | $979.07K | $446.67M |
| Jul 1, 2025 | $39.42 | $39.42 | $39.42 | $39.42 | $510.99K | $469.31M |
| Jun 30, 2025 | $39.73 | $39.73 | $39.73 | $39.73 | $359.02K | $470.62M |
| Jun 29, 2025 | $37.67 | $37.67 | $37.67 | $37.67 | $651.72K | $444.23M |
| Jun 28, 2025 | $36.55 | $36.55 | $36.55 | $36.55 | $1.00M | $428.52M |