시가총액 $2.27T
1.51%
볼륨 24시간 $88.77B
32.32%
BTC % 58.5739%
-0.26%
ETH % 9.52938%
2.73%
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 563 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 |
|---|---|---|---|---|---|---|
| Jun-14 2026 | $63.99 | $59.80 | $63.99 | $60.70 | $199,214,417 | $16,222,826,547 |
| Jun-13 2026 | $60.80 | $57.36 | $60.80 | $59.34 | $150,596,925 | $15,415,560,246 |
| Jun-12 2026 | $59.44 | $57.00 | $62.20 | $58.96 | $225,449,563 | $15,073,100,206 |
| Jun-11 2026 | $59.27 | $53.22 | $59.47 | $53.29 | $326,710,341 | $15,033,376,758 |
| Jun-10 2026 | $53.21 | $52.74 | $58.06 | $57.82 | $350,192,939 | $13,500,005,173 |
| Jun-09 2026 | $57.77 | $57.57 | $63.80 | $63.80 | $376,503,820 | $14,658,465,749 |
| Jun-08 2026 | $63.33 | $59.74 | $65.63 | $59.74 | $281,868,428 | $16,073,965,765 |
| Jun-07 2026 | $59.47 | $56.42 | $60.38 | $56.58 | $218,239,898 | $15,083,948,242 |
| Jun-06 2026 | $56.72 | $55.68 | $60.98 | $59.79 | $177,796,218 | $14,371,867,986 |
| Jun-05 2026 | $59.13 | $56.98 | $65.83 | $64.39 | $474,858,946 | $14,990,827,368 |
| Jun-04 2026 | $64.34 | $63.31 | $75.01 | $74.59 | $548,276,048 | $16,318,083,613 |
| Jun-03 2026 | $74.55 | $69.04 | $75.35 | $69.79 | $379,535,840 | $18,913,245,251 |
| Jun-02 2026 | $69.54 | $68.28 | $75.34 | $73.63 | $443,872,237 | $17,648,381,250 |
| Jun-01 2026 | $73.53 | $70.60 | $74.94 | $72.14 | $532,277,563 | $18,662,990,685 |
| May-31 2026 | $72.02 | $67.56 | $72.64 | $68.34 | $413,363,932 | $18,281,656,975 |