시가총액 $3.07T
-5.91%
볼륨 24시간 $299.87B
25.71%
BTC % 54.53%
-0.84%
ETH % 10.96%
-1.55%
코인
34.150
+16
거래소
885
마지막 업데이트
27 초 전에
Hyperliquid (HYPE) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jan-28 2026 | $34.36 | $30.78 | $34.62 | $30.78 | $858,130,374 | $10,380,783,919 |
| Jan-27 2026 | $30.90 | $24.89 | $30.90 | $24.89 | $656,934,797 | $9,334,575,576 |
| Jan-26 2026 | $24.88 | $21.88 | $25.16 | $22.17 | $337,835,020 | $7,516,619,823 |
| Jan-25 2026 | $22.14 | $21.74 | $23.32 | $23.19 | $192,712,671 | $6,688,694,638 |
| Jan-24 2026 | $23.19 | $22.59 | $23.68 | $22.59 | $125,759,236 | $7,007,823,842 |
| Jan-23 2026 | $22.57 | $20.86 | $22.94 | $21.42 | $237,958,538 | $6,818,708,566 |
| Jan-22 2026 | $21.42 | $21.16 | $22.13 | $21.51 | $172,216,431 | $6,470,666,303 |
| Jan-21 2026 | $21.48 | $20.53 | $22.01 | $20.96 | $269,488,329 | $6,489,560,108 |
| Jan-20 2026 | $20.96 | $20.92 | $23.80 | $23.70 | $322,470,768 | $6,331,839,202 |
| Jan-19 2026 | $23.69 | $23.51 | $24.45 | $24.45 | $222,458,187 | $7,157,570,130 |
| Jan-18 2026 | $24.52 | $24.52 | $26.10 | $25.41 | $123,404,598 | $7,407,889,560 |
| Jan-17 2026 | $25.41 | $24.78 | $25.78 | $24.99 | $91,101,596 | $7,677,427,068 |
| Jan-16 2026 | $25.00 | $24.52 | $25.18 | $24.71 | $133,273,683 | $7,552,646,823 |
| Jan-15 2026 | $24.70 | $24.39 | $26.01 | $25.96 | $241,345,753 | $7,462,379,043 |
| Jan-14 2026 | $25.95 | $25.63 | $26.81 | $25.71 | $234,096,598 | $7,840,320,955 |