Hyperliquid price history in 2026
In 2026 Hyperliquid (HYPE) has gone from $25.47 on 2026-01-01 to $85.3078 on 2026-10-10, a change of +234.93%. The highest price was $97.81 on 2026-09-22 and the lowest $20.50 on 2026-01-21. About $13.23B was traded across the year. The best day was 2026-01-27 (+23.69%) and the worst 2026-06-04 (-13.61%). The year is not over, so these figures are partial.
$25.47Open · 2026-01-01
$85.3078Close · 2026-10-10
$97.81High · 2026-09-22
$20.50Low · 2026-01-21
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $25.47 | $34.85 | $20.50 | $31.0306 | $1.09B | +21.83% |
| February | $31.006 | $38.40 | $25.63 | $31.2736 | $1.41B | +0.86% |
| March | $31.227 | $43.77 | $29.457 | $36.8928 | $1.28B | +18.14% |
| April | $36.59 | $45.783 | $34.46 | $39.7146 | $794.42M | +8.54% |
| May | $39.729 | $74.4884 | $38.70 | $71.5257 | $1.83B | +80.03% |
| June | $72.04 | $76.86 | $52.651 | $64.8236 | $2.26B | -10.02% |
| July | $65.062 | $72.995 | $51.89 | $52.5152 | $1.25B | -19.28% |
| August | $52.4999 | $86.77 | $51.15 | $83.632 | $1.46B | +59.30% |
| September | $84.18 | $97.81 | $75.19 | $90.963 | $1.42B | +8.06% |
| October | $90.95 | $95.269 | $82.665 | $85.3078 | $434.86M | -6.20% |
Every day of 2026
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-10 | $84.1457 | $86.6613 | $83.7053 | $85.3078 | $41.45M | +1.37% |
| 2026-10-09 | $85.6431 | $86.4907 | $83.3558 | $84.1542 | $54.94M | -1.04% |
| 2026-10-08 | $88.513 | $88.887 | $82.665 | $85.0421 | $48.91M | -3.94% |
| 2026-10-07 | $91.95 | $92.22 | $87.16 | $88.5336 | $24.22M | -3.74% |
| 2026-10-06 | $94.16 | $94.93 | $91.27 | $91.975 | $25.76M | -1.40% |
| 2026-10-05 | $90.63 | $95.269 | $90.03 | $93.2841 | $65.88M | +1.66% |
| 2026-10-04 | $89.8762 | $93.746 | $89.6407 | $91.7625 | $44.35M | +2.42% |
| 2026-10-03 | $89.07 | $90.04 | $87.756 | $89.5956 | $26.86M | +0.67% |
| 2026-10-02 | $87.72 | $91.46 | $86.141 | $88.9989 | $48.37M | +0.27% |
| 2026-10-01 | $90.95 | $91.14 | $86.504 | $88.7617 | $54.12M | -2.42% |
| 2026-09-30 | $86.08 | $91.91 | $84.63 | $90.963 | $27.03M | +4.64% |
| 2026-09-29 | $86.289 | $87.9892 | $84.8107 | $86.9305 | $46.93M | -0.07% |
| 2026-09-28 | $91.70 | $92.05 | $86.41 | $86.994 | $47.11M | -5.14% |
| 2026-09-27 | $92.55 | $93.90 | $91.06 | $91.7043 | $22.86M | -0.37% |
| 2026-09-26 | $92.42 | $92.73 | $91.049 | $92.0436 | $29.67M | -0.44% |
| 2026-09-25 | $92.11 | $94.36 | $90.38 | $92.4501 | $47.97M | +0.98% |
| 2026-09-24 | $94.02 | $94.91 | $89.91 | $91.5567 | $67.42M | -2.33% |
| 2026-09-23 | $92.845 | $94.927 | $89.885 | $93.74 | $74.26M | -3.56% |
| 2026-09-22 | $94.08 | $97.81 | $92.16 | $97.2051 | $31.13M | +2.91% |
| 2026-09-21 | $93.67 | $96.08 | $92.058 | $94.46 | $68.78M | +1.13% |
| 2026-09-20 | $91.992 | $95.9021 | $91.7495 | $93.4044 | $69.39M | +1.44% |
| 2026-09-19 | $92.58 | $94.52 | $90.80 | $92.0788 | $53.60M | -0.75% |
| 2026-09-18 | $85.22 | $93.13 | $85.17 | $92.7712 | $96.38M | +8.93% |
| 2026-09-17 | $78.30 | $85.24 | $78.10 | $85.1629 | $28.55M | +8.75% |
| 2026-09-16 | $76.97 | $80.36 | $76.70 | $78.3094 | $23.87M | +0.61% |
| 2026-09-15 | $77.289 | $79.676 | $75.19 | $77.8351 | $65.21M | -3.14% |
| 2026-09-14 | $77.32 | $82.47 | $76.98 | $80.359 | $21.17M | +3.92% |
| 2026-09-13 | $79.66 | $79.67 | $76.60 | $77.3287 | $18.84M | -1.98% |
| 2026-09-12 | $79.48 | $80.84 | $78.37 | $78.8936 | $35.26M | -1.13% |
| 2026-09-11 | $78.61 | $83.84 | $78.23 | $79.7921 | $60.12M | +1.51% |
| 2026-09-10 | $83.58 | $84.41 | $78.25 | $78.6033 | $33.58M | -5.94% |
| 2026-09-09 | $85.16 | $87.03 | $82.47 | $83.5639 | $34.39M | -1.79% |
| 2026-09-08 | $85.17 | $85.48 | $81.57 | $85.0899 | $61.55M | +0.51% |
| 2026-09-07 | $87.97 | $88.35 | $84.50 | $84.657 | $69.73M | -3.76% |
| 2026-09-06 | $85.40 | $89.61 | $84.73 | $87.9641 | $41.96M | +2.99% |
| 2026-09-05 | $84.42 | $86.12 | $83.69 | $85.4079 | $22.10M | +0.70% |
| 2026-09-04 | $87.43 | $87.79 | $83.52 | $84.8163 | $62.24M | -3.00% |
| 2026-09-03 | $81.92 | $88.11 | $81.11 | $87.4424 | $46.93M | +6.73% |
| 2026-09-02 | $82.80 | $83.73 | $80.28 | $81.9307 | $28.97M | -0.42% |
| 2026-09-01 | $84.18 | $84.55 | $80.64 | $82.2769 | $85.90M | -1.62% |
| 2026-08-31 | $82.1044 | $85.341 | $81.4658 | $83.632 | $97.23M | +2.91% |
| 2026-08-30 | $83.184 | $84.082 | $79.055 | $81.2653 | $71.71M | -2.40% |
| 2026-08-29 | $82.9569 | $83.974 | $82.212 | $83.2637 | $64.93M | +1.66% |
| 2026-08-28 | $84.66 | $85.01 | $78.55 | $81.9017 | $85.09M | -3.27% |
| 2026-08-27 | $82.30 | $86.77 | $80.53 | $84.671 | $35.58M | +1.32% |
| 2026-08-26 | $80.4632 | $85.4005 | $79.46 | $83.5656 | $104.81M | +4.32% |
| 2026-08-25 | $78.95 | $83.3678 | $78.14 | $80.1013 | $123.32M | +1.53% |
| 2026-08-24 | $82.28 | $82.28 | $76.72 | $78.8933 | $42.75M | -4.12% |
| 2026-08-23 | $79.32 | $83.42 | $76.98 | $82.2838 | $36.60M | +3.50% |
| 2026-08-22 | $75.56 | $82.50 | $72.50 | $79.5023 | $114.66M | +3.87% |
| 2026-08-21 | $76.6155 | $82.58 | $72.538 | $76.5395 | $176.24M | +3.88% |
| 2026-08-20 | $69.69 | $74.99 | $68.39 | $73.6811 | $44.89M | +5.75% |
| 2026-08-19 | $58.53 | $72.61 | $58.07 | $69.6726 | $39.50M | +19.02% |
| 2026-08-18 | $59.47 | $60.50 | $58.28 | $58.5382 | $12.85M | -1.52% |
| 2026-08-17 | $59.328 | $60.4244 | $58.453 | $59.4441 | $32.49M | +3.98% |
| 2026-08-16 | $56.91 | $58.04 | $56.77 | $57.1685 | $6.29M | -0.08% |
| 2026-08-15 | $56.6972 | $57.5379 | $56.645 | $57.2142 | $13.60M | +1.00% |
| 2026-08-14 | $57.46 | $57.60 | $55.38 | $56.6469 | $18.49M | +0.21% |
| 2026-08-13 | $57.8049 | $58.1554 | $55.5619 | $56.5261 | $31.35M | +0.81% |
| 2026-08-12 | $54.49 | $56.95 | $54.30 | $56.073 | $15.54M | +2.89% |
| 2026-08-11 | $55.10 | $55.65 | $53.75 | $54.4955 | $10.41M | +0.06% |
| 2026-08-10 | $54.3267 | $56.12 | $53.84 | $54.4614 | $27.65M | +0.48% |
| 2026-08-09 | $54.861 | $55.303 | $53.78 | $54.2013 | $31.15M | -1.38% |
| 2026-08-08 | $54.766 | $55.27 | $54.154 | $54.9608 | $19.45M | +0.96% |
| 2026-08-07 | $55.8231 | $56.95 | $53.48 | $54.4404 | $36.66M | -2.75% |
| 2026-08-06 | $55.6957 | $57.00 | $55.075 | $55.982 | $33.40M | -0.57% |
| 2026-08-05 | $57.113 | $58.00 | $54.696 | $56.3025 | $37.28M | +2.24% |
| 2026-08-04 | $54.02 | $55.88 | $53.58 | $55.0703 | $15.92M | +0.53% |
| 2026-08-03 | $54.3011 | $55.7536 | $53.539 | $54.7822 | $35.67M | +4.12% |
| 2026-08-02 | $52.21 | $53.08 | $51.15 | $52.6142 | $14.90M | +1.62% |
| 2026-08-01 | $52.4999 | $52.9565 | $51.2817 | $51.7741 | $30.17M | -1.41% |
| 2026-07-31 | $55.82 | $56.11 | $51.89 | $52.5152 | $37.38M | -4.59% |
| 2026-07-30 | $54.4599 | $56.1436 | $54.073 | $55.0389 | $52.62M | +1.48% |
| 2026-07-29 | $54.8151 | $55.545 | $52.9396 | $54.2375 | $50.02M | -1.38% |
| 2026-07-28 | $56.08 | $56.42 | $54.05 | $54.9981 | $46.12M | -1.22% |
| 2026-07-27 | $57.6973 | $57.94 | $54.07 | $55.6795 | $58.90M | -6.62% |
| 2026-07-26 | $58.13 | $59.89 | $58.09 | $59.6293 | $8.58M | +1.71% |
| 2026-07-25 | $57.7287 | $59.0398 | $57.6275 | $58.6257 | $21.38M | +1.79% |
| 2026-07-24 | $57.55 | $59.149 | $56.53 | $57.5921 | $30.88M | -1.13% |
| 2026-07-23 | $59.4856 | $59.6588 | $57.196 | $58.2515 | $42.52M | -2.08% |
| 2026-07-22 | $58.1841 | $60.093 | $57.42 | $59.4894 | $52.82M | -2.30% |
| 2026-07-21 | $62.487 | $63.439 | $59.862 | $60.8888 | $11.64M | -1.90% |
| 2026-07-20 | $61.9184 | $63.3595 | $61.4245 | $62.0711 | $55.54M | +0.56% |
| 2026-07-19 | $60.922 | $62.1782 | $59.9644 | $61.7264 | $45.47M | +1.73% |
| 2026-07-18 | $59.2449 | $61.3364 | $59.14 | $60.6791 | $40.05M | +2.00% |
| 2026-07-17 | $60.791 | $61.72 | $58.51 | $59.4922 | $44.58M | -2.13% |
| 2026-07-16 | $65.3606 | $65.3746 | $58.505 | $60.7884 | $85.28M | -7.85% |
| 2026-07-15 | $67.8176 | $68.318 | $65.176 | $65.9638 | $50.26M | +0.64% |
| 2026-07-14 | $63.471 | $66.155 | $62.583 | $65.5454 | $12.98M | +2.06% |
| 2026-07-13 | $63.9922 | $65.387 | $62.618 | $64.2251 | $43.57M | -4.61% |
| 2026-07-12 | $66.788 | $68.369 | $66.427 | $67.3298 | $8.16M | +0.12% |
| 2026-07-11 | $67.249 | $68.284 | $66.513 | $67.2489 | $37.79M | -0.18% |
| 2026-07-10 | $67.4482 | $67.999 | $66.3776 | $67.3723 | $34.67M | +0.04% |
| 2026-07-09 | $67.5132 | $69.3438 | $66.666 | $67.3443 | $39.53M | -0.31% |
| 2026-07-08 | $66.9797 | $68.945 | $66.241 | $67.5557 | $44.98M | -2.36% |
| 2026-07-07 | $70.606 | $72.995 | $68.944 | $69.1878 | $19.87M | -3.17% |
| 2026-07-06 | $70.7706 | $72.8611 | $69.406 | $71.4531 | $58.36M | +0.70% |
| 2026-07-05 | $69.6057 | $72.5276 | $68.637 | $70.9546 | $66.00M | +1.80% |
| 2026-07-04 | $70.676 | $70.9268 | $68.40 | $69.7004 | $44.42M | -1.38% |
| 2026-07-03 | $69.963 | $72.00 | $69.515 | $70.676 | $57.43M | +5.57% |
| 2026-07-02 | $62.419 | $67.18 | $61.777 | $66.9495 | $20.09M | +7.26% |
| 2026-07-01 | $65.062 | $66.021 | $62.019 | $62.4156 | $25.80M | -3.71% |
| 2026-06-30 | $65.072 | $66.922 | $62.5148 | $64.8236 | $72.11M | -1.48% |
| 2026-06-29 | $64.7651 | $67.807 | $64.1292 | $65.7948 | $80.04M | +7.01% |
| 2026-06-28 | $61.702 | $63.576 | $60.611 | $61.4824 | $12.47M | -1.66% |
| 2026-06-27 | $64.451 | $64.468 | $61.485 | $62.5214 | $50.36M | -2.96% |
| 2026-06-26 | $64.38 | $65.527 | $61.20 | $64.4297 | $69.17M | -0.24% |
| 2026-06-25 | $61.893 | $65.484 | $61.0322 | $64.5845 | $118.21M | +0.98% |
| 2026-06-24 | $62.192 | $64.289 | $59.119 | $63.9588 | $29.73M | +2.82% |
| 2026-06-23 | $66.308 | $67.385 | $61.67 | $62.2043 | $28.78M | -6.20% |
| 2026-06-22 | $66.972 | $69.552 | $65.263 | $66.3153 | $29.49M | -1.02% |
| 2026-06-21 | $68.7017 | $70.7528 | $65.447 | $66.9993 | $80.33M | -3.85% |
| 2026-06-20 | $71.12 | $71.2261 | $67.2878 | $69.6821 | $54.27M | -1.46% |
| 2026-06-19 | $69.3829 | $71.3735 | $68.18 | $70.7139 | $96.86M | +2.69% |
| 2026-06-18 | $71.164 | $73.709 | $66.548 | $68.8647 | $109.81M | -3.26% |
| 2026-06-17 | $73.612 | $76.69 | $69.965 | $71.182 | $50.78M | -3.78% |
| 2026-06-16 | $66.906 | $76.86 | $66.42 | $73.9755 | $142.42M | +10.59% |
| 2026-06-15 | $63.903 | $68.721 | $63.138 | $66.8899 | $50.28M | +4.66% |
| 2026-06-14 | $60.703 | $64.116 | $59.664 | $63.9146 | $35.05M | +5.67% |
| 2026-06-13 | $59.9399 | $61.602 | $58.956 | $60.4849 | $83.36M | +1.41% |
| 2026-06-12 | $59.771 | $62.475 | $57.0496 | $59.6437 | $93.59M | +0.39% |
| 2026-06-11 | $56.733 | $61.212 | $55.864 | $59.4111 | $128.74M | +11.44% |
| 2026-06-10 | $57.82 | $58.345 | $52.651 | $53.3099 | $51.21M | -7.52% |
| 2026-06-09 | $58.9223 | $59.6351 | $55.00 | $57.644 | $118.46M | -9.60% |
| 2026-06-08 | $59.737 | $65.774 | $59.343 | $63.7653 | $48.36M | +6.74% |
| 2026-06-07 | $56.562 | $60.448 | $56.148 | $59.741 | $39.82M | +5.68% |
| 2026-06-06 | $59.76 | $61.169 | $55.504 | $56.5301 | $32.74M | -4.47% |
| 2026-06-05 | $64.38 | $65.98 | $56.65 | $59.1763 | $136.41M | -8.16% |
| 2026-06-04 | $74.55 | $75.517 | $63.00 | $64.4319 | $85.97M | -13.61% |
| 2026-06-03 | $69.856 | $75.586 | $68.484 | $74.5836 | $64.81M | +6.83% |
| 2026-06-02 | $73.635 | $75.708 | $67.84 | $69.8145 | $74.16M | -4.12% |
| 2026-06-01 | $72.04 | $75.78 | $70.30 | $72.8113 | $188.95M | +1.80% |
| 2026-05-31 | $68.661 | $74.4884 | $67.73 | $71.5257 | $158.32M | +4.42% |
| 2026-05-30 | $64.477 | $68.70 | $64.036 | $68.5012 | $130.86M | +6.23% |
| 2026-05-29 | $61.583 | $67.56 | $60.40 | $64.4837 | $69.55M | +4.63% |
| 2026-05-28 | $57.766 | $62.146 | $56.354 | $61.6298 | $47.69M | +6.75% |
| 2026-05-27 | $60.5555 | $60.737 | $56.352 | $57.7353 | $97.78M | -3.95% |
| 2026-05-26 | $62.5441 | $64.80 | $58.7777 | $60.1109 | $108.44M | -3.00% |
| 2026-05-25 | $62.6318 | $64.8453 | $58.6837 | $61.9711 | $109.10M | -1.19% |
| 2026-05-24 | $63.772 | $64.6952 | $60.831 | $62.7197 | $111.68M | +6.82% |
| 2026-05-23 | $54.612 | $59.918 | $54.044 | $58.7171 | $38.58M | +7.42% |
| 2026-05-22 | $58.589 | $61.962 | $54.351 | $54.6606 | $70.24M | -6.21% |
| 2026-05-21 | $61.148 | $61.978 | $56.241 | $58.2825 | $152.39M | +6.23% |
| 2026-05-20 | $48.09 | $54.946 | $47.125 | $54.8626 | $54.15M | +14.07% |
| 2026-05-19 | $47.749 | $48.95 | $46.869 | $48.0951 | $30.23M | +0.61% |
| 2026-05-18 | $44.772 | $48.70 | $44.6266 | $47.8054 | $74.69M | +5.89% |
| 2026-05-17 | $43.613 | $47.279 | $43.409 | $45.1457 | $93.71M | +7.92% |
| 2026-05-16 | $44.212 | $44.523 | $40.358 | $41.8308 | $17.63M | -5.38% |
| 2026-05-15 | $44.158 | $46.999 | $42.677 | $44.2108 | $32.37M | +0.15% |
| 2026-05-14 | $42.6066 | $46.9795 | $42.3262 | $44.1448 | $89.57M | +13.67% |
| 2026-05-13 | $40.256 | $40.679 | $38.70 | $38.8376 | $18.68M | -3.53% |
| 2026-05-12 | $42.021 | $42.071 | $39.84 | $40.2596 | $17.44M | -4.19% |
| 2026-05-11 | $43.019 | $43.162 | $40.882 | $42.0211 | $16.84M | -0.62% |
| 2026-05-10 | $43.263 | $43.71 | $40.8817 | $42.2854 | $28.70M | -1.89% |
| 2026-05-09 | $43.26 | $44.31 | $42.862 | $43.0997 | $19.53M | -0.23% |
| 2026-05-08 | $42.526 | $43.50 | $42.07 | $43.198 | $25.19M | +0.91% |
| 2026-05-07 | $42.98 | $43.47 | $41.894 | $42.8105 | $30.30M | +0.51% |
| 2026-05-06 | $43.547 | $43.80 | $42.0729 | $42.5946 | $55.01M | -2.40% |
| 2026-05-05 | $41.81 | $44.65 | $41.79 | $43.6404 | $41.23M | +4.40% |
| 2026-05-04 | $41.548 | $42.588 | $40.91 | $41.802 | $19.53M | +0.86% |
| 2026-05-03 | $40.7661 | $42.5655 | $40.6753 | $41.4465 | $27.83M | +0.99% |
| 2026-05-02 | $41.164 | $42.442 | $40.753 | $41.0404 | $19.07M | -0.71% |
| 2026-05-01 | $39.729 | $41.3333 | $39.704 | $41.3333 | $23.74M | +4.08% |
| 2026-04-30 | $39.969 | $40.353 | $38.734 | $39.7146 | $12.85M | +0.21% |
| 2026-04-29 | $40.174 | $40.81 | $39.202 | $39.632 | $22.44M | -0.65% |
| 2026-04-28 | $41.65 | $41.81 | $39.45 | $39.8909 | $27.80M | -4.25% |
| 2026-04-27 | $42.444 | $43.583 | $41.228 | $41.6617 | $15.09M | -0.81% |
| 2026-04-26 | $41.363 | $43.5365 | $41.2098 | $42.0033 | $25.50M | +1.41% |
| 2026-04-25 | $41.4139 | $41.571 | $40.845 | $41.4188 | $14.74M | +0.36% |
| 2026-04-24 | $41.29 | $41.524 | $40.675 | $41.2707 | $15.43M | +0.11% |
| 2026-04-23 | $41.167 | $41.8464 | $40.60 | $41.2261 | $28.11M | -0.56% |
| 2026-04-22 | $39.767 | $41.73 | $39.622 | $41.4562 | $33.92M | +4.26% |
| 2026-04-21 | $40.706 | $41.385 | $38.892 | $39.7631 | $22.74M | -1.56% |
| 2026-04-20 | $40.734 | $41.79 | $40.3948 | $40.3948 | $36.73M | -1.37% |
| 2026-04-19 | $43.3974 | $43.4272 | $40.526 | $40.9547 | $29.08M | -6.00% |
| 2026-04-18 | $44.5995 | $44.7225 | $42.7889 | $43.5694 | $17.13M | -2.33% |
| 2026-04-17 | $45.2315 | $45.549 | $43.963 | $44.6111 | $30.00M | +1.75% |
| 2026-04-16 | $44.652 | $45.783 | $43.323 | $43.8453 | $10.67M | -1.90% |
| 2026-04-15 | $44.598 | $45.7431 | $44.0828 | $44.6953 | $25.34M | +1.50% |
| 2026-04-14 | $44.30 | $45.28 | $42.976 | $44.0327 | $35.62M | +0.29% |
| 2026-04-13 | $42.439 | $45.2118 | $42.203 | $43.9046 | $52.64M | +7.46% |
| 2026-04-12 | $42.272 | $42.811 | $40.186 | $40.8548 | $13.18M | -3.32% |
| 2026-04-11 | $41.60 | $43.158 | $41.477 | $42.2594 | $15.02M | +1.33% |
| 2026-04-10 | $39.474 | $42.27 | $39.44 | $41.7045 | $31.30M | +5.66% |
| 2026-04-09 | $38.786 | $40.394 | $38.17 | $39.4698 | $24.84M | +1.02% |
| 2026-04-08 | $38.63 | $39.816 | $37.773 | $39.0713 | $51.39M | +0.85% |
| 2026-04-07 | $36.0895 | $39.7772 | $36.054 | $38.7435 | $42.43M | +7.02% |
| 2026-04-06 | $36.87 | $37.773 | $35.98 | $36.2025 | $31.40M | -2.85% |
| 2026-04-05 | $36.30 | $37.2659 | $35.22 | $37.2659 | $23.87M | +3.46% |
| 2026-04-04 | $35.62 | $36.571 | $35.51 | $36.0192 | $15.72M | +0.86% |
| 2026-04-03 | $35.21 | $36.14 | $35.11 | $35.7135 | $17.27M | +0.70% |
| 2026-04-02 | $36.024 | $36.25 | $34.46 | $35.4636 | $34.34M | -0.15% |
| 2026-04-01 | $36.59 | $37.799 | $35.5163 | $35.5163 | $37.83M | -3.73% |
| 2026-03-31 | $36.83 | $37.64 | $35.69 | $36.8928 | $45.21M | +1.13% |
| 2026-03-30 | $37.855 | $38.809 | $36.4808 | $36.4808 | $40.79M | -4.15% |
| 2026-03-29 | $39.024 | $39.175 | $37.50 | $38.0598 | $33.14M | -3.19% |
| 2026-03-28 | $38.70 | $40.28 | $37.994 | $39.313 | $21.47M | +1.61% |
| 2026-03-27 | $39.16 | $39.43 | $37.91 | $38.692 | $21.83M | -0.74% |
| 2026-03-26 | $40.32 | $40.35 | $38.281 | $38.9812 | $35.60M | -2.34% |
| 2026-03-25 | $40.333 | $41.60 | $39.65 | $39.916 | $38.00M | -1.04% |
| 2026-03-24 | $37.374 | $40.49 | $37.26 | $40.3347 | $45.62M | +7.98% |
| 2026-03-23 | $38.35 | $39.54 | $36.74 | $37.3525 | $39.61M | -1.83% |
| 2026-03-22 | $39.14 | $39.536 | $37.42 | $38.0503 | $50.64M | -1.51% |
| 2026-03-21 | $39.60 | $40.46 | $38.6332 | $38.6332 | $28.63M | -2.62% |
| 2026-03-20 | $39.35 | $40.759 | $38.40 | $39.6742 | $41.80M | +0.66% |
| 2026-03-19 | $42.11 | $42.237 | $38.62 | $39.4132 | $54.84M | -6.41% |
| 2026-03-18 | $41.16 | $43.77 | $40.19 | $42.1125 | $45.23M | +1.84% |
| 2026-03-17 | $40.79 | $42.16 | $39.66 | $41.352 | $69.62M | +2.24% |
| 2026-03-16 | $37.267 | $41.456 | $37.227 | $40.4473 | $73.76M | +8.60% |
| 2026-03-15 | $37.814 | $38.278 | $36.805 | $37.2445 | $22.71M | -1.05% |
| 2026-03-14 | $36.50 | $38.901 | $36.38 | $37.6396 | $37.46M | +3.18% |
| 2026-03-13 | $37.30 | $38.55 | $36.00 | $36.4803 | $45.69M | -1.11% |
| 2026-03-12 | $36.28 | $38.06 | $35.81 | $36.8911 | $52.86M | +1.73% |
| 2026-03-11 | $34.173 | $37.01 | $34.084 | $36.2622 | $37.18M | +6.08% |
| 2026-03-10 | $34.655 | $35.216 | $33.477 | $34.1832 | $33.88M | -1.58% |
| 2026-03-09 | $30.72 | $35.399 | $30.27 | $34.7304 | $85.12M | +13.08% |
| 2026-03-08 | $30.303 | $31.231 | $29.70 | $30.7129 | $18.68M | +1.00% |
| 2026-03-07 | $31.01 | $31.103 | $29.80 | $30.4085 | $26.05M | -1.67% |
| 2026-03-06 | $30.54 | $31.32 | $29.457 | $30.924 | $35.45M | +2.19% |
| 2026-03-05 | $32.166 | $32.27 | $30.23 | $30.2613 | $34.69M | -4.96% |
| 2026-03-04 | $31.323 | $33.212 | $30.76 | $31.8392 | $41.57M | +1.72% |
| 2026-03-03 | $32.82 | $33.57 | $30.82 | $31.3017 | $25.12M | -3.65% |
| 2026-03-02 | $31.55 | $33.691 | $29.96 | $32.4865 | $53.22M | +2.13% |
| 2026-03-01 | $31.227 | $32.32 | $30.17 | $31.8081 | $48.08M | +1.71% |
| 2026-02-28 | $27.33 | $31.381 | $26.14 | $31.2736 | $49.37M | +14.50% |
| 2026-02-27 | $28.117 | $29.93 | $26.75 | $27.3136 | $18.04M | -2.96% |
| 2026-02-26 | $27.894 | $29.43 | $27.74 | $28.1454 | $37.14M | +0.11% |
| 2026-02-25 | $27.12 | $29.09 | $26.762 | $28.1157 | $39.73M | +3.71% |
| 2026-02-24 | $26.39 | $27.44 | $25.63 | $27.1111 | $15.27M | +2.20% |
| 2026-02-23 | $29.034 | $29.052 | $25.64 | $26.5286 | $35.29M | -8.63% |
| 2026-02-22 | $29.75 | $29.97 | $28.74 | $29.0342 | $5.02M | -1.64% |
| 2026-02-21 | $30.35 | $30.56 | $29.502 | $29.5179 | $12.03M | -2.35% |
| 2026-02-20 | $29.02 | $30.44 | $28.63 | $30.229 | $28.16M | +3.20% |
| 2026-02-19 | $28.689 | $29.414 | $27.80 | $29.2917 | $23.40M | +2.52% |
| 2026-02-18 | $29.498 | $29.77 | $28.232 | $28.5719 | $28.21M | -2.88% |
| 2026-02-17 | $31.248 | $31.42 | $29.033 | $29.4202 | $26.84M | -5.86% |
| 2026-02-16 | $30.73 | $31.263 | $29.564 | $31.2511 | $14.44M | +2.62% |
| 2026-02-15 | $31.85 | $32.02 | $30.288 | $30.4523 | $25.12M | -3.51% |
| 2026-02-14 | $31.56 | $32.31 | $30.64 | $31.5612 | $28.00M | +0.08% |
| 2026-02-13 | $31.097 | $32.336 | $30.005 | $31.5352 | $35.95M | +0.94% |
| 2026-02-12 | $29.391 | $31.84 | $29.31 | $31.2405 | $36.86M | +6.29% |
| 2026-02-11 | $28.83 | $30.215 | $28.301 | $29.3911 | $27.35M | +1.82% |
| 2026-02-10 | $31.35 | $31.576 | $28.75 | $28.866 | $43.30M | -7.93% |
| 2026-02-09 | $32.43 | $33.52 | $30.92 | $31.3514 | $24.97M | -3.36% |
| 2026-02-08 | $31.432 | $33.02 | $30.501 | $32.4417 | $27.06M | +3.03% |
| 2026-02-07 | $32.38 | $33.858 | $31.01 | $31.487 | $75.89M | -2.52% |
| 2026-02-06 | $33.071 | $36.838 | $31.39 | $32.3016 | $143.03M | -1.73% |
| 2026-02-05 | $35.51 | $35.546 | $31.066 | $32.8689 | $173.40M | -7.48% |
| 2026-02-04 | $32.70 | $36.291 | $32.40 | $35.5277 | $74.71M | +8.62% |
| 2026-02-03 | $33.33 | $38.40 | $32.31 | $32.7088 | $119.89M | -2.76% |
| 2026-02-02 | $30.591 | $34.06 | $29.54 | $33.6364 | $162.82M | +9.96% |
| 2026-02-01 | $31.006 | $32.568 | $28.471 | $30.5902 | $78.88M | -1.42% |
| 2026-01-31 | $30.63 | $32.16 | $27.44 | $31.0306 | $69.83M | +1.31% |
| 2026-01-30 | $30.82 | $32.93 | $28.21 | $30.6288 | $78.21M | -0.57% |
| 2026-01-29 | $34.44 | $34.59 | $30.42 | $30.8048 | $75.30M | -10.52% |
| 2026-01-28 | $30.83 | $34.85 | $30.752 | $34.4272 | $80.29M | +11.66% |
| 2026-01-27 | $24.93 | $31.006 | $24.894 | $30.8315 | $68.85M | +23.69% |
| 2026-01-26 | $22.204 | $25.32 | $21.84 | $24.927 | $41.06M | +11.83% |
| 2026-01-25 | $23.20 | $23.42 | $21.64 | $22.2897 | $33.43M | -4.02% |
| 2026-01-24 | $22.64 | $23.762 | $22.58 | $23.2223 | $11.42M | +2.04% |
| 2026-01-23 | $21.45 | $23.066 | $20.84 | $22.7585 | $32.27M | +6.10% |
| 2026-01-22 | $21.542 | $22.223 | $21.093 | $21.4505 | $20.05M | -0.14% |
| 2026-01-21 | $21.00 | $22.10 | $20.50 | $21.481 | $36.96M | +1.60% |
| 2026-01-20 | $23.71 | $23.867 | $20.758 | $21.143 | $47.25M | -10.86% |
| 2026-01-19 | $24.47 | $24.48 | $22.945 | $23.7192 | $19.32M | -1.90% |
| 2026-01-18 | $25.42 | $26.128 | $24.1774 | $24.1774 | $24.36M | -5.38% |
| 2026-01-17 | $25.016 | $25.834 | $24.76 | $25.5518 | $10.72M | +1.51% |
| 2026-01-16 | $24.75 | $25.25 | $24.52 | $25.1718 | $15.46M | +1.64% |
| 2026-01-15 | $25.96 | $26.09 | $24.359 | $24.7668 | $30.62M | -4.64% |
| 2026-01-14 | $25.74 | $26.88 | $25.61 | $25.9731 | $21.82M | +0.22% |
| 2026-01-13 | $23.77 | $25.9168 | $23.75 | $25.9168 | $32.69M | +8.13% |
| 2026-01-12 | $24.443 | $25.416 | $23.14 | $23.9671 | $33.13M | -1.98% |
| 2026-01-11 | $24.049 | $24.67 | $24.008 | $24.451 | $9.28M | +1.17% |
| 2026-01-10 | $25.09 | $25.104 | $23.80 | $24.1679 | $16.97M | -2.85% |
| 2026-01-09 | $25.69 | $26.218 | $24.8769 | $24.8769 | $25.73M | -3.08% |
| 2026-01-08 | $26.875 | $27.092 | $25.274 | $25.6687 | $22.93M | -3.71% |
| 2026-01-07 | $28.249 | $28.385 | $26.468 | $26.6571 | $30.57M | -5.65% |
| 2026-01-06 | $26.51 | $28.392 | $26.105 | $28.2529 | $29.06M | +5.73% |
| 2026-01-05 | $26.871 | $27.499 | $25.795 | $26.7211 | $49.61M | -0.02% |
| 2026-01-04 | $25.394 | $26.90 | $24.858 | $26.7262 | $37.13M | +5.30% |
| 2026-01-03 | $24.596 | $25.45 | $24.28 | $25.3803 | $17.02M | +2.93% |
| 2026-01-02 | $24.28 | $25.033 | $24.098 | $24.6584 | $35.69M | +1.30% |
| 2026-01-01 | $25.47 | $26.106 | $23.784 | $24.3415 | $36.84M | -4.41% |
Frequently asked questions
What was the Hyperliquid price on January 1, 2026?
HYPE opened 2026-01-01 at $25.47 and closed that day at $24.3415.
What was the highest price of Hyperliquid in 2026?
The highest was $97.81 on 2026-09-22; the lowest was $20.50 on 2026-01-21.
How much did Hyperliquid change in 2026?
HYPE has moved +234.93% in 2026, from $25.47 to $85.3078 (the year is not over).
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.