Hyperliquid (HYPE) 過去データ

Daily Hyperliquid price history in USD — open, high, low, close, trading volume and market cap. Over the last 24 days HYPE moved from $92.00 to $80.22 (−12.80%), with a high of $95.25 and a low of $77.56.

日付	始値	高値	安値	終値	変動	出来高	時価総額
Oct 17, 2026	$80.36	$80.38	$80.10	$80.22	0.17%	$833,727	$17,844,595,183
Oct 16, 2026	$81.81	$82.54	$78.48	$80.35	1.78%	$43,922,034	$17,873,513,126
Oct 15, 2026	$80.89	$82.64	$77.56	$81.81	1.14%	$50,590,178	$18,198,283,868
Oct 14, 2026	$81.58	$82.79	$79.16	$80.88	0.86%	$29,747,822	$17,991,409,354
Oct 13, 2026	$81.04	$83.42	$79.48	$81.58	0.67%	$27,994,924	$18,147,121,354
Oct 12, 2026	$86.70	$88.12	$80.91	$81.04	6.53%	$26,874,136	$18,027,000,669
Oct 11, 2026	$85.50	$87.34	$84.67	$86.72	1.43%	$17,488,877	$19,290,492,325
Oct 10, 2026	$84.22	$86.79	$83.72	$85.47	1.48%	$17,784,642	$19,012,435,182
Oct 9, 2026	$84.23	$86.62	$83.40	$84.22	0.01%	$22,861,798	$18,734,378,039
Oct 8, 2026	$88.54	$88.90	$82.68	$84.23	4.87%	$49,702,950	$18,736,602,496
Oct 7, 2026	$91.97	$92.25	$87.17	$88.54	3.73%	$30,572,046	$19,695,343,524
Oct 6, 2026	$94.18	$94.97	$91.28	$91.96	2.36%	$42,032,083	$20,456,107,866
Oct 5, 2026	$90.56	$95.25	$90.01	$94.18	4.00%	$47,627,861	$20,949,937,352
Oct 4, 2026	$89.31	$91.24	$89.28	$90.57	1.41%	$14,213,559	$20,146,908,324
Oct 3, 2026	$89.11	$90.06	$87.77	$89.31	0.22%	$15,051,414	$19,866,626,724
Oct 2, 2026	$87.70	$91.51	$86.16	$89.10	1.60%	$41,159,574	$19,819,913,124
Oct 1, 2026	$90.98	$91.12	$86.54	$87.71	3.59%	$40,010,040	$19,510,713,581
Sep 30, 2026	$86.10	$91.97	$84.64	$90.97	5.66%	$46,894,724	$20,235,886,609
Sep 29, 2026	$87.52	$89.12	$84.91	$86.09	1.63%	$26,435,821	$19,150,351,525
Sep 28, 2026	$91.72	$92.12	$86.43	$87.52	4.58%	$25,638,746	$19,468,448,896
Sep 27, 2026	$92.57	$93.91	$91.08	$91.73	0.91%	$15,684,624	$20,404,945,352
Sep 26, 2026	$92.43	$92.70	$91.05	$92.58	0.16%	$10,089,306	$20,594,024,209
Sep 25, 2026	$92.13	$94.38	$90.41	$92.42	0.31%	$16,435,082	$20,558,432,895
Sep 24, 2026	$92.00	$94.88	$90.66	$92.13	0.14%	$24,528,133	$20,493,923,638

Hyperliquidの過去データについて

This page lists daily Hyperliquid (HYPE) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.