시가총액 $2.20T
0.3%
볼륨 24시간 $59.10B
18.3%
BTC % 58.3864%
-0.03%
ETH % 9.57608%
0.78%
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 570 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-21 2026 | $67.19 | $66.82 | $70.77 | $70.74 | $126,246,850 | $17,019,627,569 |
| Jun-20 2026 | $70.71 | $68.61 | $71.25 | $70.30 | $145,237,156 | $17,912,011,980 |
| Jun-19 2026 | $69.76 | $65.81 | $71.12 | $68.29 | $237,701,056 | $17,671,092,570 |
| Jun-18 2026 | $68.06 | $66.63 | $73.34 | $71.15 | $301,675,748 | $17,245,077,277 |
| Jun-17 2026 | $71.30 | $70.24 | $76.33 | $73.68 | $331,707,565 | $18,068,332,114 |
| Jun-16 2026 | $73.59 | $66.43 | $76.89 | $66.91 | $757,376,547 | $18,651,472,614 |
| Jun-15 2026 | $66.51 | $63.53 | $68.36 | $63.96 | $432,593,344 | $16,861,315,029 |
| 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 |