時価総額 $2.46T
-1.36%
ボリューム24h $68.60B
18.44%
BTC % 59.186%
-0.08%
ETH % 9.6815%
-0.97%
硬貨
34.665
取引所
204
ライブ
Hyperliquid (HYPE) 履歴価格、日付別ボリュームデータ 米ドル - USD
Hyperliquid (HYPE) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 549 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| May-31 2026 | $72.02 | $67.56 | $72.64 | $68.34 | $413,363,932 | $18,281,656,975 |
| May-30 2026 | $67.87 | $64.24 | $68.44 | $64.50 | $320,504,240 | $17,229,912,926 |
| May-29 2026 | $64.37 | $60.56 | $67.33 | $61.61 | $509,805,220 | $16,345,939,976 |
| May-28 2026 | $61.68 | $56.63 | $62.01 | $57.75 | $349,158,033 | $15,664,786,799 |
| May-27 2026 | $58.02 | $58.02 | $63.35 | $59.54 | $305,496,556 | $14,737,281,311 |
| May-26 2026 | $59.54 | $58.89 | $64.28 | $61.18 | $391,676,828 | $15,127,361,800 |
| May-25 2026 | $61.29 | $61.07 | $63.83 | $62.82 | $249,467,151 | $15,574,318,437 |
| May-24 2026 | $63.15 | $58.77 | $64.18 | $58.77 | $423,673,822 | $16,047,910,919 |
| May-23 2026 | $58.43 | $54.43 | $59.57 | $54.61 | $317,110,935 | $14,850,198,418 |
| May-22 2026 | $55.00 | $54.59 | $61.65 | $58.51 | $1,357,422,326 | $13,980,359,279 |
| May-21 2026 | $58.65 | $54.74 | $62.01 | $54.74 | $1,530,190,066 | $14,911,666,688 |
| May-20 2026 | $54.58 | $47.30 | $54.58 | $48.04 | $1,072,180,023 | $13,881,210,775 |
| May-19 2026 | $48.08 | $46.96 | $48.75 | $47.73 | $607,576,260 | $12,230,438,465 |
| May-18 2026 | $47.60 | $44.45 | $47.60 | $45.72 | $744,477,410 | $12,110,477,928 |
| May-17 2026 | $45.45 | $41.38 | $46.96 | $41.82 | $559,967,388 | $11,565,073,480 |