시가총액 $2.49T
1.55%
볼륨 24시간 $77.88B
-5.53%
BTC % 59.3602%
-0.22%
ETH % 9.79941%
-0.13%
코인
34.665
거래소
204
실시간
Hyperliquid (HYPE) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Hyperliquid (HYPE) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 547 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| 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 |
| May-16 2026 | $41.84 | $40.52 | $44.45 | $44.16 | $375,789,502 | $10,649,832,620 |
| May-15 2026 | $44.15 | $42.88 | $46.81 | $44.15 | $741,341,365 | $11,237,000,989 |