Hyperliquid price history in 2025
In 2025 Hyperliquid (HYPE) went from $23.991 on 2025-01-01 to $25.4656 on 2025-12-31, a change of +6.15%. The highest price was $59.40 on 2025-09-18 and the lowest $9.329 on 2025-04-07. About $8.02B was traded across the year. The best day was 2025-04-09 (+20.70%) and the worst 2025-04-06 (-14.35%).
$23.991Open · 2025-01-01
$25.4656Close · 2025-12-31
$59.40High · 2025-09-18
$9.329Low · 2025-04-07
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $23.991 | $27.254 | $20.251 | $26.913 | $90.91M | +12.18% |
| February | $26.979 | $26.979 | $19.607 | $19.947 | $238.91M | -26.06% |
| March | $19.946 | $20.531 | $12.186 | $13.0475 | $177.33M | -34.59% |
| April | $13.008 | $20.126 | $9.329 | $19.9933 | $118.57M | +53.70% |
| May | $20.017 | $39.962 | $19.25 | $32.6954 | $221.40M | +63.34% |
| June | $32.671 | $45.799 | $30.931 | $39.518 | $394.08M | +20.96% |
| July | $39.548 | $49.852 | $36.826 | $40.8329 | $599.40M | +3.25% |
| August | $40.84 | $51.164 | $35.475 | $44.3117 | $697.79M | +8.50% |
| September | $44.312 | $59.40 | $39.66 | $45.1916 | $873.29M | +1.98% |
| October | $45.189 | $51.459 | $20.97 | $43.6627 | $1.64B | -3.38% |
| November | $43.668 | $44.49 | $29.382 | $31.9356 | $1.83B | -26.87% |
| December | $31.932 | $36.20 | $22.192 | $25.4656 | $1.14B | -20.25% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $25.98 | $26.25 | $25.307 | $25.4656 | $18.30M | -1.93% |
| 2025-12-30 | $25.801 | $26.705 | $25.376 | $25.9655 | $28.82M | +0.67% |
| 2025-12-29 | $25.36 | $26.50 | $25.251 | $25.7938 | $30.95M | +0.82% |
| 2025-12-28 | $25.976 | $26.33 | $24.82 | $25.5831 | $21.06M | -0.60% |
| 2025-12-27 | $25.797 | $26.43 | $25.37 | $25.7385 | $15.66M | -0.38% |
| 2025-12-26 | $24.401 | $25.87 | $24.366 | $25.8364 | $23.45M | +5.18% |
| 2025-12-25 | $25.14 | $25.23 | $24.20 | $24.563 | $18.51M | -2.01% |
| 2025-12-24 | $23.984 | $25.25 | $23.63 | $25.0671 | $26.42M | +4.11% |
| 2025-12-23 | $24.88 | $25.009 | $23.65 | $24.0781 | $33.26M | -3.23% |
| 2025-12-22 | $24.85 | $25.70 | $24.41 | $24.8806 | $29.16M | +0.30% |
| 2025-12-21 | $24.02 | $24.87 | $23.60 | $24.8051 | $26.73M | +3.09% |
| 2025-12-20 | $24.87 | $25.536 | $23.81 | $24.0607 | $26.17M | -3.11% |
| 2025-12-19 | $22.463 | $25.121 | $22.192 | $24.833 | $52.49M | +10.60% |
| 2025-12-18 | $24.48 | $25.27 | $22.43 | $22.4522 | $57.48M | -8.49% |
| 2025-12-17 | $26.782 | $28.334 | $24.20 | $24.5355 | $84.44M | -8.41% |
| 2025-12-16 | $27.602 | $27.69 | $26.06 | $26.788 | $51.58M | -2.61% |
| 2025-12-15 | $28.82 | $29.576 | $27.139 | $27.5051 | $50.93M | -4.56% |
| 2025-12-14 | $29.57 | $29.898 | $28.30 | $28.8185 | $23.70M | -1.86% |
| 2025-12-13 | $28.615 | $29.75 | $27.94 | $29.3643 | $22.32M | +2.08% |
| 2025-12-12 | $29.11 | $30.24 | $28.31 | $28.7647 | $48.14M | -0.97% |
| 2025-12-11 | $28.83 | $29.23 | $26.89 | $29.0451 | $49.56M | +0.73% |
| 2025-12-10 | $27.897 | $29.98 | $27.63 | $28.8359 | $28.66M | +3.28% |
| 2025-12-09 | $29.492 | $29.53 | $27.441 | $27.9206 | $38.18M | -5.33% |
| 2025-12-08 | $29.75 | $30.95 | $28.65 | $29.4916 | $31.45M | -0.67% |
| 2025-12-07 | $30.959 | $31.228 | $28.15 | $29.6915 | $48.47M | -4.06% |
| 2025-12-06 | $30.99 | $31.49 | $30.61 | $30.9495 | $12.56M | -0.04% |
| 2025-12-05 | $33.53 | $33.90 | $30.489 | $30.9621 | $38.18M | -7.65% |
| 2025-12-04 | $34.69 | $36.20 | $33.07 | $33.5276 | $32.91M | -3.24% |
| 2025-12-03 | $33.853 | $35.72 | $33.362 | $34.6514 | $49.78M | +2.25% |
| 2025-12-02 | $31.01 | $34.398 | $30.342 | $33.8897 | $67.03M | +9.29% |
| 2025-12-01 | $31.932 | $32.062 | $29.126 | $31.0088 | $49.30M | -2.90% |
| 2025-11-30 | $34.34 | $34.55 | $31.848 | $31.9356 | $28.55M | -6.97% |
| 2025-11-29 | $34.94 | $36.429 | $34.05 | $34.3296 | $38.93M | -1.62% |
| 2025-11-28 | $34.74 | $36.791 | $33.797 | $34.8944 | $49.35M | -0.17% |
| 2025-11-27 | $36.239 | $36.64 | $34.507 | $34.9532 | $34.15M | -3.56% |
| 2025-11-26 | $33.746 | $36.354 | $33.04 | $36.2437 | $47.33M | +7.30% |
| 2025-11-25 | $33.71 | $34.49 | $31.81 | $33.7787 | $83.08M | +0.18% |
| 2025-11-24 | $31.877 | $34.64 | $30.416 | $33.7193 | $59.39M | +6.35% |
| 2025-11-23 | $30.00 | $32.68 | $29.634 | $31.7068 | $69.74M | +5.73% |
| 2025-11-22 | $33.863 | $34.527 | $29.382 | $29.9898 | $54.51M | -11.42% |
| 2025-11-21 | $37.57 | $38.56 | $31.68 | $33.8577 | $109.55M | -9.88% |
| 2025-11-20 | $38.87 | $39.80 | $37.38 | $37.5685 | $46.08M | -3.11% |
| 2025-11-19 | $38.67 | $39.82 | $37.139 | $38.7757 | $54.79M | +0.26% |
| 2025-11-18 | $39.314 | $41.66 | $38.26 | $38.6763 | $74.77M | -1.34% |
| 2025-11-17 | $38.695 | $39.34 | $37.121 | $39.2011 | $58.56M | +1.88% |
| 2025-11-16 | $38.57 | $40.49 | $37.48 | $38.4794 | $47.24M | -0.07% |
| 2025-11-15 | $37.523 | $39.564 | $37.334 | $38.5063 | $29.22M | +2.72% |
| 2025-11-14 | $38.56 | $38.62 | $36.01 | $37.4865 | $56.34M | -2.43% |
| 2025-11-13 | $38.36 | $39.85 | $36.50 | $38.4203 | $57.26M | +0.12% |
| 2025-11-12 | $38.682 | $40.832 | $37.50 | $38.3725 | $56.57M | -0.84% |
| 2025-11-11 | $41.41 | $41.952 | $38.45 | $38.6964 | $51.83M | -6.59% |
| 2025-11-10 | $41.80 | $43.217 | $40.816 | $41.4272 | $36.97M | -0.54% |
| 2025-11-09 | $40.143 | $42.80 | $39.20 | $41.653 | $41.17M | +3.47% |
| 2025-11-08 | $42.22 | $43.23 | $39.65 | $40.2567 | $46.74M | -4.68% |
| 2025-11-07 | $38.51 | $43.32 | $37.988 | $42.2353 | $72.44M | +9.66% |
| 2025-11-06 | $41.357 | $41.357 | $37.61 | $38.514 | $63.86M | -6.86% |
| 2025-11-05 | $38.99 | $42.22 | $37.46 | $41.3512 | $81.48M | +6.08% |
| 2025-11-04 | $40.181 | $40.776 | $35.375 | $38.9826 | $184.08M | -2.64% |
| 2025-11-03 | $42.439 | $42.707 | $38.205 | $40.0394 | $99.32M | -5.68% |
| 2025-11-02 | $43.28 | $43.46 | $41.081 | $42.4517 | $50.78M | -1.92% |
| 2025-11-01 | $43.668 | $44.49 | $42.686 | $43.2806 | $48.77M | -0.88% |
| 2025-10-31 | $45.385 | $46.251 | $42.35 | $43.6627 | $87.19M | -3.86% |
| 2025-10-30 | $48.026 | $50.14 | $42.702 | $45.416 | $134.06M | -5.36% |
| 2025-10-29 | $47.72 | $49.89 | $45.85 | $47.9858 | $101.31M | +0.58% |
| 2025-10-28 | $46.53 | $49.37 | $45.95 | $47.7101 | $95.04M | +2.49% |
| 2025-10-27 | $47.27 | $49.41 | $45.41 | $46.5517 | $79.55M | -1.60% |
| 2025-10-26 | $44.24 | $48.86 | $43.51 | $47.3068 | $73.45M | +6.99% |
| 2025-10-25 | $39.306 | $44.67 | $38.88 | $44.2143 | $49.68M | +12.50% |
| 2025-10-24 | $40.20 | $40.89 | $38.63 | $39.3025 | $49.39M | -2.25% |
| 2025-10-23 | $36.20 | $42.00 | $36.11 | $40.2077 | $97.63M | +11.00% |
| 2025-10-22 | $35.39 | $36.77 | $34.50 | $36.2231 | $90.86M | +2.38% |
| 2025-10-21 | $37.93 | $38.30 | $35.23 | $35.382 | $75.28M | -6.78% |
| 2025-10-20 | $37.386 | $39.574 | $36.711 | $37.9563 | $30.76M | +1.46% |
| 2025-10-19 | $36.864 | $38.521 | $35.721 | $37.4118 | $24.84M | +1.49% |
| 2025-10-18 | $35.474 | $36.914 | $34.631 | $36.861 | $22.11M | +3.87% |
| 2025-10-17 | $36.787 | $37.554 | $33.287 | $35.4872 | $41.66M | -3.60% |
| 2025-10-16 | $37.393 | $39.493 | $36.289 | $36.8141 | $31.76M | -1.55% |
| 2025-10-15 | $39.418 | $41.18 | $36.839 | $37.3946 | $29.90M | -5.14% |
| 2025-10-14 | $42.437 | $43.191 | $37.376 | $39.4208 | $45.65M | -7.12% |
| 2025-10-13 | $39.635 | $43.617 | $38.159 | $42.4428 | $44.53M | +6.97% |
| 2025-10-12 | $36.80 | $40.926 | $35.904 | $39.6791 | $42.97M | +7.76% |
| 2025-10-11 | $37.688 | $40.974 | $35.135 | $36.8216 | $60.58M | -2.21% |
| 2025-10-10 | $43.946 | $45.384 | $20.97 | $37.6519 | $46.97M | -14.33% |
| 2025-10-09 | $46.616 | $46.776 | $42.346 | $43.9504 | $31.56M | -5.68% |
| 2025-10-08 | $45.124 | $47.315 | $44.834 | $46.5959 | $25.19M | +3.30% |
| 2025-10-07 | $47.199 | $47.722 | $44.519 | $45.1082 | $33.30M | -4.51% |
| 2025-10-06 | $48.177 | $49.679 | $47.18 | $47.238 | $28.48M | -1.95% |
| 2025-10-05 | $49.096 | $51.459 | $47.304 | $48.177 | $35.76M | -1.92% |
| 2025-10-04 | $49.387 | $49.539 | $47.659 | $49.1208 | $22.28M | -0.57% |
| 2025-10-03 | $50.798 | $50.854 | $48.444 | $49.4028 | $40.96M | -2.66% |
| 2025-10-02 | $47.22 | $51.044 | $46.979 | $50.7532 | $41.28M | +7.49% |
| 2025-10-01 | $45.189 | $48.115 | $44.556 | $47.218 | $29.67M | +4.48% |
| 2025-09-30 | $46.174 | $46.475 | $43.491 | $45.1916 | $32.19M | -2.17% |
| 2025-09-29 | $47.159 | $48.10 | $44.965 | $46.1954 | $29.82M | -2.09% |
| 2025-09-28 | $45.726 | $47.30 | $42.915 | $47.1793 | $22.06M | +3.18% |
| 2025-09-27 | $44.79 | $46.546 | $43.057 | $45.7236 | $27.61M | +2.02% |
| 2025-09-26 | $40.385 | $45.625 | $40.356 | $44.8174 | $54.14M | +10.99% |
| 2025-09-25 | $45.646 | $45.987 | $39.66 | $40.3781 | $63.10M | -11.50% |
| 2025-09-24 | $44.614 | $46.819 | $43.20 | $45.6265 | $45.04M | +2.27% |
| 2025-09-23 | $47.215 | $48.894 | $44.327 | $44.6159 | $37.59M | -5.57% |
| 2025-09-22 | $50.805 | $51.225 | $45.956 | $47.2499 | $48.25M | -7.03% |
| 2025-09-21 | $54.162 | $54.301 | $50.577 | $50.8254 | $29.40M | -6.23% |
| 2025-09-20 | $56.112 | $56.602 | $53.776 | $54.2002 | $13.97M | -3.43% |
| 2025-09-19 | $58.609 | $59.229 | $55.178 | $56.1277 | $20.66M | -4.27% |
| 2025-09-18 | $57.728 | $59.40 | $57.218 | $58.63 | $26.03M | +1.51% |
| 2025-09-17 | $54.424 | $57.977 | $53.804 | $57.7585 | $22.44M | +6.12% |
| 2025-09-16 | $53.97 | $54.576 | $52.248 | $54.4285 | $18.65M | +0.78% |
| 2025-09-15 | $53.651 | $54.614 | $52.013 | $54.0099 | $19.14M | +0.60% |
| 2025-09-14 | $54.458 | $55.295 | $53.50 | $53.6881 | $15.86M | -1.59% |
| 2025-09-13 | $55.245 | $56.877 | $54.22 | $54.5567 | $21.47M | -1.30% |
| 2025-09-12 | $57.061 | $57.447 | $54.721 | $55.2748 | $26.18M | -3.09% |
| 2025-09-11 | $55.477 | $57.175 | $53.006 | $57.0395 | $56.03M | +2.76% |
| 2025-09-10 | $53.272 | $56.071 | $52.548 | $55.5101 | $33.92M | +4.15% |
| 2025-09-09 | $50.883 | $55.187 | $50.501 | $53.298 | $37.76M | +4.78% |
| 2025-09-08 | $47.068 | $51.942 | $46.945 | $50.8661 | $34.35M | +7.93% |
| 2025-09-07 | $45.983 | $47.691 | $45.967 | $47.1287 | $9.60M | +2.47% |
| 2025-09-06 | $47.222 | $47.841 | $45.411 | $45.9909 | $10.29M | -2.62% |
| 2025-09-05 | $45.356 | $47.731 | $45.065 | $47.2262 | $23.90M | +4.08% |
| 2025-09-04 | $45.842 | $46.383 | $44.412 | $45.3761 | $24.15M | -1.02% |
| 2025-09-03 | $44.879 | $46.476 | $44.25 | $45.8446 | $20.76M | +2.12% |
| 2025-09-02 | $43.131 | $45.054 | $42.958 | $44.895 | $22.69M | +4.06% |
| 2025-09-01 | $44.312 | $45.497 | $42.501 | $43.142 | $26.23M | -2.64% |
| 2025-08-31 | $44.084 | $45.366 | $44.042 | $44.3117 | $21.74M | +0.47% |
| 2025-08-30 | $44.449 | $44.912 | $43.292 | $44.1033 | $16.41M | -0.73% |
| 2025-08-29 | $45.603 | $46.139 | $43.327 | $44.4269 | $30.96M | -2.58% |
| 2025-08-28 | $47.008 | $49.034 | $45.569 | $45.6057 | $29.26M | -2.93% |
| 2025-08-27 | $48.789 | $51.164 | $46.827 | $46.9839 | $35.90M | -3.71% |
| 2025-08-26 | $42.963 | $49.724 | $42.353 | $48.7926 | $35.24M | +13.47% |
| 2025-08-25 | $46.037 | $47.365 | $42.525 | $43.0014 | $35.82M | -6.57% |
| 2025-08-24 | $44.885 | $46.939 | $43.391 | $46.026 | $21.29M | +2.57% |
| 2025-08-23 | $45.304 | $45.33 | $43.268 | $44.8712 | $20.99M | -0.94% |
| 2025-08-22 | $40.45 | $45.499 | $40.45 | $45.2968 | $35.59M | +11.99% |
| 2025-08-21 | $42.97 | $43.413 | $40.389 | $40.4477 | $24.93M | -5.89% |
| 2025-08-20 | $41.305 | $43.263 | $40.604 | $42.981 | $25.44M | +4.10% |
| 2025-08-19 | $43.321 | $44.155 | $40.937 | $41.2864 | $22.30M | -4.71% |
| 2025-08-18 | $46.055 | $46.151 | $42.953 | $43.3281 | $25.81M | -5.90% |
| 2025-08-17 | $46.286 | $47.791 | $45.806 | $46.0424 | $14.64M | -0.48% |
| 2025-08-16 | $47.799 | $48.256 | $46.135 | $46.2659 | $12.47M | -3.20% |
| 2025-08-15 | $45.476 | $49.537 | $45.315 | $47.7971 | $24.10M | +5.11% |
| 2025-08-14 | $47.623 | $48.844 | $43.733 | $45.4754 | $26.68M | -4.50% |
| 2025-08-13 | $44.765 | $47.99 | $43.037 | $47.6175 | $22.04M | +6.40% |
| 2025-08-12 | $43.155 | $45.864 | $42.10 | $44.7513 | $15.94M | +3.66% |
| 2025-08-11 | $45.293 | $46.806 | $42.578 | $43.1692 | $15.97M | -4.65% |
| 2025-08-10 | $43.659 | $45.47 | $42.805 | $45.2732 | $17.63M | +3.70% |
| 2025-08-09 | $41.035 | $44.736 | $40.587 | $43.6565 | $19.64M | +6.44% |
| 2025-08-08 | $40.915 | $41.816 | $40.12 | $41.0153 | $14.66M | +0.31% |
| 2025-08-07 | $38.082 | $40.988 | $37.572 | $40.8868 | $11.66M | +7.29% |
| 2025-08-06 | $38.531 | $39.26 | $36.912 | $38.1077 | $11.58M | -1.06% |
| 2025-08-05 | $38.82 | $39.869 | $37.406 | $38.5176 | $17.22M | -0.81% |
| 2025-08-04 | $38.242 | $39.495 | $37.281 | $38.8339 | $14.55M | +1.65% |
| 2025-08-03 | $36.902 | $39.311 | $36.417 | $38.2052 | $19.44M | +3.48% |
| 2025-08-02 | $37.667 | $38.745 | $35.475 | $36.9207 | $20.57M | -1.85% |
| 2025-08-01 | $40.84 | $41.649 | $36.399 | $37.6159 | $37.33M | -7.88% |
| 2025-07-31 | $42.232 | $44.717 | $40.657 | $40.8329 | $19.21M | -3.33% |
| 2025-07-30 | $43.507 | $43.74 | $40.722 | $42.2384 | $27.87M | -2.92% |
| 2025-07-29 | $43.727 | $45.288 | $42.48 | $43.5108 | $34.42M | -0.51% |
| 2025-07-28 | $43.669 | $46.114 | $42.639 | $43.7326 | $35.68M | +0.17% |
| 2025-07-27 | $43.361 | $44.336 | $42.40 | $43.658 | $14.68M | +0.63% |
| 2025-07-26 | $44.153 | $44.948 | $43.292 | $43.3852 | $7.72M | -1.69% |
| 2025-07-25 | $42.106 | $44.20 | $41.145 | $44.1329 | $24.21M | +4.84% |
| 2025-07-24 | $43.683 | $44.376 | $41.504 | $42.0957 | $22.13M | -3.74% |
| 2025-07-23 | $46.244 | $46.30 | $42.38 | $43.7297 | $22.63M | -5.46% |
| 2025-07-22 | $44.308 | $46.285 | $43.024 | $46.2575 | $24.53M | +4.41% |
| 2025-07-21 | $46.041 | $47.766 | $44.054 | $44.3017 | $25.21M | -3.72% |
| 2025-07-20 | $44.485 | $47.40 | $44.182 | $46.0134 | $26.71M | +3.37% |
| 2025-07-19 | $44.357 | $45.625 | $43.985 | $44.5131 | $18.16M | +0.42% |
| 2025-07-18 | $45.558 | $47.381 | $43.031 | $44.3264 | $30.63M | -2.68% |
| 2025-07-17 | $46.959 | $47.379 | $44.44 | $45.5459 | $32.82M | -2.98% |
| 2025-07-16 | $47.846 | $48.542 | $46.472 | $46.9468 | $17.82M | -1.88% |
| 2025-07-15 | $47.586 | $48.346 | $46.647 | $47.8471 | $17.23M | +0.54% |
| 2025-07-14 | $48.914 | $49.852 | $46.482 | $47.5886 | $24.60M | -2.73% |
| 2025-07-13 | $47.101 | $49.264 | $46.958 | $48.9247 | $24.69M | +3.82% |
| 2025-07-12 | $46.366 | $47.375 | $45.082 | $47.1256 | $21.61M | +1.62% |
| 2025-07-11 | $43.834 | $46.918 | $43.408 | $46.3739 | $24.82M | +5.70% |
| 2025-07-10 | $40.736 | $44.091 | $40.546 | $43.8736 | $17.89M | +7.55% |
| 2025-07-09 | $38.858 | $41.054 | $38.785 | $40.7944 | $10.14M | +5.05% |
| 2025-07-08 | $38.594 | $39.113 | $36.957 | $38.8332 | $12.13M | +0.61% |
| 2025-07-07 | $39.908 | $40.199 | $38.224 | $38.5983 | $13.09M | -3.21% |
| 2025-07-06 | $39.187 | $40.075 | $38.638 | $39.8766 | $8.81M | +1.88% |
| 2025-07-05 | $39.028 | $39.676 | $38.33 | $39.1407 | $6.85M | +0.33% |
| 2025-07-04 | $40.249 | $40.445 | $37.567 | $39.0112 | $8.84M | -3.11% |
| 2025-07-03 | $39.862 | $41.19 | $39.488 | $40.2654 | $8.94M | +1.06% |
| 2025-07-02 | $36.91 | $40.377 | $36.86 | $39.8436 | $8.21M | +7.84% |
| 2025-07-01 | $39.548 | $39.82 | $36.826 | $36.947 | $7.13M | -6.51% |
| 2025-06-30 | $39.746 | $41.221 | $39.084 | $39.518 | $11.30M | -0.62% |
| 2025-06-29 | $37.791 | $39.849 | $37.482 | $39.765 | $11.77M | +5.29% |
| 2025-06-28 | $36.609 | $37.902 | $36.212 | $37.7684 | $9.25M | +3.16% |
| 2025-06-27 | $35.802 | $37.268 | $35.346 | $36.613 | $10.06M | +2.25% |
| 2025-06-26 | $37.038 | $38.128 | $35.704 | $35.8057 | $13.93M | -3.32% |
| 2025-06-25 | $37.527 | $39.50 | $36.699 | $37.0339 | $13.83M | -1.35% |
| 2025-06-24 | $38.226 | $38.923 | $36.266 | $37.539 | $12.81M | -1.95% |
| 2025-06-23 | $35.756 | $38.606 | $33.259 | $38.2866 | $22.35M | +7.06% |
| 2025-06-22 | $34.387 | $36.073 | $31.518 | $35.7617 | $21.06M | +3.99% |
| 2025-06-21 | $33.371 | $35.30 | $30.931 | $34.3893 | $13.81M | +3.01% |
| 2025-06-20 | $36.883 | $37.889 | $33.03 | $33.3842 | $15.36M | -9.49% |
| 2025-06-19 | $39.425 | $39.947 | $35.78 | $36.8857 | $15.85M | -6.53% |
| 2025-06-18 | $39.942 | $41.09 | $37.55 | $39.4615 | $17.09M | -1.20% |
| 2025-06-17 | $41.871 | $43.504 | $38.278 | $39.9395 | $20.91M | -4.77% |
| 2025-06-16 | $41.169 | $45.799 | $40.654 | $41.941 | $15.57M | +1.80% |
| 2025-06-15 | $40.09 | $41.457 | $39.657 | $41.2009 | $6.28M | +2.72% |
| 2025-06-14 | $42.29 | $42.74 | $38.833 | $40.1101 | $7.87M | -5.12% |
| 2025-06-13 | $40.479 | $42.805 | $37.278 | $42.2752 | $19.18M | +4.18% |
| 2025-06-12 | $41.822 | $43.881 | $40.254 | $40.579 | $12.75M | -3.00% |
| 2025-06-11 | $42.187 | $44.089 | $40.691 | $41.8351 | $19.27M | -0.78% |
| 2025-06-10 | $38.83 | $42.362 | $38.432 | $42.162 | $21.25M | +8.57% |
| 2025-06-09 | $34.943 | $40.00 | $34.698 | $38.8347 | $9.10M | +11.09% |
| 2025-06-08 | $34.91 | $36.291 | $34.48 | $34.9583 | $4.60M | +0.19% |
| 2025-06-07 | $33.316 | $35.178 | $33.014 | $34.8931 | $5.20M | +4.58% |
| 2025-06-06 | $33.982 | $35.576 | $33.059 | $33.3638 | $10.22M | -1.86% |
| 2025-06-05 | $35.603 | $36.392 | $32.434 | $33.997 | $11.75M | -4.54% |
| 2025-06-04 | $36.067 | $37.188 | $34.469 | $35.6127 | $10.20M | -1.30% |
| 2025-06-03 | $36.479 | $38.33 | $35.624 | $36.0821 | $14.79M | -1.01% |
| 2025-06-02 | $34.166 | $36.654 | $32.377 | $36.4517 | $9.57M | +6.79% |
| 2025-06-01 | $32.671 | $34.273 | $31.50 | $34.1341 | $7.12M | +4.40% |
| 2025-05-31 | $32.773 | $33.914 | $30.741 | $32.6954 | $8.61M | -0.35% |
| 2025-05-30 | $31.383 | $34.298 | $30.643 | $32.8105 | $17.81M | +4.47% |
| 2025-05-29 | $34.31 | $35.153 | $31.323 | $31.408 | $15.35M | -8.43% |
| 2025-05-28 | $35.778 | $36.336 | $32.551 | $34.2982 | $10.12M | -4.05% |
| 2025-05-27 | $37.137 | $38.80 | $35.578 | $35.7445 | $10.81M | -3.58% |
| 2025-05-26 | $39.047 | $39.962 | $36.50 | $37.0707 | $10.76M | -5.23% |
| 2025-05-25 | $34.819 | $39.438 | $33.665 | $39.118 | $12.34M | +12.48% |
| 2025-05-24 | $33.062 | $36.557 | $32.094 | $34.779 | $9.37M | +5.40% |
| 2025-05-23 | $33.439 | $37.605 | $32.326 | $32.9968 | $26.95M | -1.29% |
| 2025-05-22 | $28.323 | $34.298 | $28.211 | $33.4275 | $30.27M | +18.04% |
| 2025-05-21 | $26.532 | $28.341 | $26.053 | $28.3196 | $3.99M | +5.86% |
| 2025-05-20 | $26.538 | $27.00 | $25.492 | $26.7516 | $2.76M | +0.74% |
| 2025-05-19 | $27.129 | $27.338 | $25.00 | $26.5557 | $5.64M | -2.08% |
| 2025-05-18 | $25.91 | $27.36 | $25.847 | $27.1207 | $3.34M | +4.66% |
| 2025-05-17 | $26.807 | $27.71 | $25.689 | $25.9128 | $3.03M | -3.40% |
| 2025-05-16 | $26.188 | $28.484 | $25.798 | $26.8241 | $6.57M | +2.39% |
| 2025-05-15 | $25.194 | $26.258 | $24.285 | $26.199 | $5.51M | +3.93% |
| 2025-05-14 | $25.787 | $26.213 | $24.64 | $25.2075 | $2.99M | -2.14% |
| 2025-05-13 | $24.838 | $26.411 | $23.409 | $25.7592 | $2.70M | +4.01% |
| 2025-05-12 | $24.909 | $25.682 | $23.222 | $24.767 | $3.41M | -0.40% |
| 2025-05-11 | $26.265 | $26.52 | $23.695 | $24.8658 | $3.53M | -4.89% |
| 2025-05-10 | $24.647 | $26.335 | $24.301 | $26.1433 | $2.23M | +5.98% |
| 2025-05-09 | $23.305 | $25.773 | $22.939 | $24.6682 | $3.98M | +5.83% |
| 2025-05-08 | $21.059 | $23.547 | $20.849 | $23.31 | $4.90M | +10.51% |
| 2025-05-07 | $20.984 | $21.473 | $20.682 | $21.0931 | $1.36M | -0.85% |
| 2025-05-06 | $20.291 | $21.2746 | $19.511 | $21.2746 | $1.59M | +4.79% |
| 2025-05-05 | $19.894 | $20.754 | $19.793 | $20.3028 | $1.80M | +2.05% |
| 2025-05-04 | $20.956 | $21.212 | $19.748 | $19.8947 | $1.52M | -4.97% |
| 2025-05-03 | $20.829 | $21.508 | $20.02 | $20.9351 | $1.66M | +0.59% |
| 2025-05-02 | $19.937 | $21.462 | $19.892 | $20.812 | $2.80M | +4.57% |
| 2025-05-01 | $20.017 | $21.175 | $19.25 | $19.902 | $3.70M | -0.46% |
| 2025-04-30 | $18.599 | $20.126 | $17.628 | $19.9933 | $3.04M | +7.31% |
| 2025-04-29 | $18.694 | $19.173 | $18.155 | $18.6316 | $2.57M | +0.03% |
| 2025-04-28 | $17.396 | $18.735 | $16.883 | $18.6255 | $2.08M | +6.99% |
| 2025-04-27 | $17.915 | $18.228 | $17.313 | $17.4086 | $855.53K | -3.02% |
| 2025-04-26 | $18.402 | $18.441 | $17.466 | $17.951 | $1.23M | -2.59% |
| 2025-04-25 | $18.803 | $19.176 | $18.156 | $18.4278 | $1.84M | -2.01% |
| 2025-04-24 | $18.477 | $19.044 | $17.726 | $18.8057 | $2.26M | +1.65% |
| 2025-04-23 | $19.211 | $19.42 | $18.067 | $18.5001 | $3.50M | -3.86% |
| 2025-04-22 | $18.231 | $19.362 | $17.852 | $19.2433 | $5.17M | +5.62% |
| 2025-04-21 | $17.656 | $18.493 | $17.23 | $18.22 | $3.73M | +3.63% |
| 2025-04-20 | $18.103 | $18.559 | $17.121 | $17.5824 | $2.71M | -3.14% |
| 2025-04-19 | $17.118 | $18.275 | $16.712 | $18.1516 | $2.63M | +6.19% |
| 2025-04-18 | $17.171 | $17.448 | $16.368 | $17.094 | $4.37M | -0.73% |
| 2025-04-17 | $15.792 | $17.246 | $15.44 | $17.2191 | $5.60M | +9.12% |
| 2025-04-16 | $15.064 | $16.294 | $14.668 | $15.7794 | $7.89M | +4.68% |
| 2025-04-15 | $15.758 | $16.637 | $15.015 | $15.0735 | $4.20M | -4.47% |
| 2025-04-14 | $15.432 | $16.363 | $15.32 | $15.7782 | $3.67M | +2.25% |
| 2025-04-13 | $16.357 | $16.852 | $15.001 | $15.4306 | $5.24M | -5.83% |
| 2025-04-12 | $15.681 | $16.83 | $15.112 | $16.386 | $4.65M | +4.14% |
| 2025-04-11 | $14.188 | $16.023 | $13.762 | $15.7342 | $6.26M | +10.90% |
| 2025-04-10 | $13.576 | $14.519 | $13.118 | $14.1876 | $5.65M | +4.56% |
| 2025-04-09 | $11.256 | $14.448 | $11.118 | $13.569 | $7.43M | +20.70% |
| 2025-04-08 | $11.502 | $12.64 | $10.739 | $11.2423 | $7.32M | -2.17% |
| 2025-04-07 | $10.281 | $11.931 | $9.329 | $11.4917 | $5.94M | +11.63% |
| 2025-04-06 | $12.048 | $12.093 | $10.028 | $10.2946 | $3.08M | -14.35% |
| 2025-04-05 | $11.906 | $12.208 | $11.40 | $12.0199 | $1.43M | +1.01% |
| 2025-04-04 | $11.72 | $12.386 | $11.064 | $11.8991 | $3.17M | +1.62% |
| 2025-04-03 | $11.752 | $12.62 | $11.057 | $11.7097 | $3.64M | -0.84% |
| 2025-04-02 | $13.325 | $14.468 | $11.681 | $11.8093 | $4.61M | -11.32% |
| 2025-04-01 | $13.008 | $14.005 | $12.95 | $13.3163 | $2.81M | +2.06% |
| 2025-03-31 | $12.496 | $13.50 | $12.186 | $13.0475 | $2.03M | +4.38% |
| 2025-03-30 | $12.808 | $12.996 | $12.196 | $12.5004 | $1.28M | -2.50% |
| 2025-03-29 | $13.417 | $13.589 | $12.365 | $12.8216 | $2.13M | -4.22% |
| 2025-03-28 | $14.623 | $14.938 | $13.022 | $13.3871 | $3.65M | -8.52% |
| 2025-03-27 | $14.064 | $15.159 | $13.977 | $14.6333 | $5.84M | +4.22% |
| 2025-03-26 | $16.052 | $16.402 | $12.377 | $14.0404 | $18.10M | -13.24% |
| 2025-03-25 | $16.747 | $16.997 | $15.884 | $16.1828 | $3.32M | -2.97% |
| 2025-03-24 | $16.302 | $16.6787 | $16.302 | $16.6787 | $4.65M | +2.29% |
| 2025-03-23 | $15.592 | $16.305 | $15.592 | $16.305 | $2.33M | +4.60% |
| 2025-03-22 | $15.924 | $15.924 | $15.588 | $15.588 | $2.20M | -2.01% |
| 2025-03-21 | $14.155 | $15.908 | $14.155 | $15.908 | $2.68M | +12.48% |
| 2025-03-20 | $15.62 | $15.62 | $14.143 | $14.143 | $3.08M | -9.52% |
| 2025-03-19 | $14.158 | $15.631 | $14.158 | $15.631 | $3.98M | +10.37% |
| 2025-03-18 | $13.261 | $14.163 | $13.261 | $14.163 | $1.70M | +6.80% |
| 2025-03-17 | $12.984 | $13.261 | $12.984 | $13.261 | $2.70M | +2.25% |
| 2025-03-16 | $14.373 | $14.373 | $12.969 | $12.969 | $1.76M | -9.81% |
| 2025-03-15 | $13.79 | $14.38 | $13.79 | $14.38 | $1.69M | +4.41% |
| 2025-03-14 | $12.346 | $13.773 | $12.346 | $13.773 | $3.36M | +11.80% |
| 2025-03-13 | $13.185 | $13.185 | $12.319 | $12.319 | $4.12M | -6.50% |
| 2025-03-12 | $13.785 | $13.785 | $13.175 | $13.175 | $7.35M | -4.04% |
| 2025-03-11 | $13.476 | $13.73 | $13.476 | $13.73 | $8.07M | +1.95% |
| 2025-03-10 | $14.443 | $14.443 | $13.468 | $13.468 | $8.49M | -6.62% |
| 2025-03-09 | $15.119 | $15.119 | $14.423 | $14.423 | $4.96M | -4.62% |
| 2025-03-08 | $15.125 | $15.125 | $15.122 | $15.122 | $3.67M | -0.12% |
| 2025-03-07 | $15.386 | $15.386 | $15.14 | $15.14 | $11.90M | -1.75% |
| 2025-03-06 | $17.182 | $17.182 | $15.409 | $15.409 | $9.14M | -10.34% |
| 2025-03-05 | $17.11 | $17.186 | $17.11 | $17.186 | $6.14M | +0.33% |
| 2025-03-04 | $17.887 | $17.887 | $17.129 | $17.129 | $16.73M | -4.33% |
| 2025-03-03 | $20.531 | $20.531 | $17.905 | $17.905 | $13.78M | -12.77% |
| 2025-03-02 | $19.611 | $20.527 | $19.611 | $20.527 | $11.36M | +4.65% |
| 2025-03-01 | $19.946 | $19.946 | $19.614 | $19.614 | $5.15M | -1.67% |
| 2025-02-28 | $20.935 | $20.935 | $19.947 | $19.947 | $11.31M | -4.67% |
| 2025-02-27 | $19.637 | $20.925 | $19.637 | $20.925 | $14.93M | +6.72% |
| 2025-02-26 | $20.224 | $20.224 | $19.607 | $19.607 | $17.11M | -3.04% |
| 2025-02-25 | $20.00 | $20.221 | $20.00 | $20.221 | $30.42M | +1.11% |
| 2025-02-24 | $23.223 | $23.223 | $20.00 | $20.00 | $24.98M | -13.82% |
| 2025-02-23 | $24.842 | $24.842 | $23.208 | $23.208 | $7.77M | -6.51% |
| 2025-02-22 | $25.031 | $25.031 | $24.824 | $24.824 | $9.50M | -0.69% |
| 2025-02-21 | $24.547 | $24.997 | $24.547 | $24.997 | $16.25M | +1.84% |
| 2025-02-20 | $24.064 | $24.546 | $24.064 | $24.546 | $9.49M | +2.05% |
| 2025-02-19 | $24.098 | $24.098 | $24.053 | $24.053 | $10.59M | -0.17% |
| 2025-02-18 | $25.426 | $25.426 | $24.095 | $24.095 | $21.75M | -5.17% |
| 2025-02-17 | $26.81 | $26.81 | $25.409 | $25.409 | $3.02M | -5.25% |
| 2025-02-16 | $25.755 | $26.816 | $25.755 | $26.816 | $1.08M | +4.20% |
| 2025-02-15 | $26.247 | $26.247 | $25.736 | $25.736 | $2.26M | -1.95% |
| 2025-02-14 | $26.314 | $26.314 | $26.247 | $26.247 | $3.68M | -0.24% |
| 2025-02-13 | $25.853 | $26.311 | $25.853 | $26.311 | $2.64M | +1.84% |
| 2025-02-12 | $23.56 | $25.836 | $23.56 | $25.836 | $4.01M | +9.76% |
| 2025-02-11 | $23.377 | $23.539 | $23.377 | $23.539 | $2.40M | +0.70% |
| 2025-02-10 | $22.992 | $23.376 | $22.992 | $23.376 | $2.02M | +1.69% |
| 2025-02-09 | $23.447 | $23.447 | $22.988 | $22.988 | $2.38M | -1.92% |
| 2025-02-08 | $22.857 | $23.438 | $22.857 | $23.438 | $1.93M | +2.38% |
| 2025-02-07 | $23.882 | $23.882 | $22.894 | $22.894 | $5.35M | -4.15% |
| 2025-02-06 | $24.74 | $24.74 | $23.884 | $23.884 | $3.57M | -3.41% |
| 2025-02-05 | $25.079 | $25.079 | $24.726 | $24.726 | $3.88M | -1.78% |
| 2025-02-04 | $25.219 | $25.219 | $25.175 | $25.175 | $7.96M | -0.10% |
| 2025-02-03 | $22.362 | $25.201 | $22.362 | $25.201 | $9.92M | +12.63% |
| 2025-02-02 | $23.177 | $23.177 | $22.375 | $22.375 | $4.78M | -3.46% |
| 2025-02-01 | $26.979 | $26.979 | $23.178 | $23.178 | $3.92M | -13.88% |
| 2025-01-31 | $27.211 | $27.211 | $26.913 | $26.913 | $2.74M | -1.25% |
| 2025-01-30 | $23.772 | $27.254 | $23.772 | $27.254 | $4.22M | +14.89% |
| 2025-01-29 | $22.258 | $23.722 | $22.258 | $23.722 | $2.42M | +6.85% |
| 2025-01-28 | $23.369 | $23.369 | $22.202 | $22.202 | $2.68M | -4.87% |
| 2025-01-27 | $22.205 | $23.338 | $22.205 | $23.338 | $4.23M | +5.20% |
| 2025-01-26 | $23.186 | $23.186 | $22.185 | $22.185 | $2.28M | -3.91% |
| 2025-01-25 | $23.001 | $23.088 | $23.001 | $23.088 | $2.05M | +0.10% |
| 2025-01-24 | $21.955 | $23.064 | $21.955 | $23.064 | $2.16M | +5.19% |
| 2025-01-23 | $24.29 | $24.29 | $21.925 | $21.925 | $3.83M | -9.78% |
| 2025-01-22 | $23.126 | $24.301 | $23.126 | $24.301 | $2.30M | +4.95% |
| 2025-01-21 | $20.567 | $23.154 | $20.567 | $23.154 | $3.54M | +12.58% |
| 2025-01-20 | $20.459 | $20.567 | $20.459 | $20.567 | $4.14M | +0.54% |
| 2025-01-19 | $22.012 | $22.012 | $20.457 | $20.457 | $7.78M | -6.73% |
| 2025-01-18 | $23.098 | $23.098 | $21.932 | $21.932 | $3.65M | -5.01% |
| 2025-01-17 | $23.509 | $23.509 | $23.088 | $23.088 | $2.40M | -1.62% |
| 2025-01-16 | $24.353 | $24.353 | $23.469 | $23.469 | $1.99M | -3.72% |
| 2025-01-15 | $22.971 | $24.376 | $22.971 | $24.376 | $2.99M | +6.11% |
| 2025-01-14 | $21.629 | $22.972 | $21.629 | $22.972 | $3.17M | +6.29% |
| 2025-01-13 | $21.138 | $21.612 | $21.138 | $21.612 | $4.14M | +2.40% |
| 2025-01-12 | $20.917 | $21.106 | $20.917 | $21.106 | $2.16M | +1.00% |
| 2025-01-11 | $20.675 | $20.898 | $20.675 | $20.898 | $1.51M | +0.99% |
| 2025-01-10 | $20.251 | $20.693 | $20.251 | $20.693 | $3.10M | +2.18% |
| 2025-01-09 | $22.564 | $22.564 | $20.251 | $20.251 | $3.56M | -10.49% |
| 2025-01-08 | $23.533 | $23.533 | $22.624 | $22.624 | $3.37M | -3.96% |
| 2025-01-07 | $25.197 | $25.197 | $23.558 | $23.558 | $2.64M | -6.58% |
| 2025-01-06 | $24.471 | $25.216 | $24.471 | $25.216 | $2.12M | +3.16% |
| 2025-01-05 | $25.081 | $25.081 | $24.443 | $24.443 | $1.57M | -2.41% |
| 2025-01-04 | $24.479 | $25.046 | $24.479 | $25.046 | $1.55M | +2.50% |
| 2025-01-03 | $23.167 | $24.436 | $23.167 | $24.436 | $2.46M | +5.27% |
| 2025-01-02 | $26.373 | $26.373 | $23.212 | $23.212 | $2.92M | -11.99% |
| 2025-01-01 | $23.991 | $26.373 | $23.991 | $26.373 | $1.25M | +9.96% |
Frequently asked questions
What was the Hyperliquid price on January 1, 2025?
HYPE opened 2025-01-01 at $23.991 and closed that day at $26.373.
What was the highest price of Hyperliquid in 2025?
The highest was $59.40 on 2025-09-18; the lowest was $9.329 on 2025-04-07.
How much did Hyperliquid change in 2025?
HYPE moved +6.15% in 2025, from $23.991 to $25.4656.
More about Hyperliquid
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.