HYPE Historical USD Price
Daily close · Nov 30, 2024 → Nov 29, 2025Daily price history
Oct 31, 2025 → Nov 29, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-11-29 | $34.98 | $36.25 | $34.16 | $34.41 | $206.63M |
| 2025-11-28 | $34.76 | $36.63 | $33.87 | $34.96 | $199.96M |
| 2025-11-27 | $36.05 | $36.42 | $34.55 | $34.71 | $147.39M |
| 2025-11-26 | $33.79 | $36.31 | $33.11 | $36.08 | $236.18M |
| 2025-11-25 | $33.44 | $34.38 | $31.85 | $33.82 | $279.74M |
| 2025-11-24 | $31.77 | $34.25 | $30.53 | $33.49 | $269.03M |
| 2025-11-23 | $29.99 | $32.57 | $29.69 | $31.71 | $255.64M |
| 2025-11-22 | $33.85 | $34.46 | $29.53 | $29.96 | $222.62M |
| 2025-11-21 | $37.72 | $38.47 | $31.86 | $33.89 | $484.45M |
| 2025-11-20 | $38.53 | $39.75 | $37.47 | $37.72 | $225.64M |
| 2025-11-19 | $38.46 | $39.06 | $37.20 | $38.70 | $240.55M |
| 2025-11-18 | $39.32 | $41.51 | $38.35 | $38.60 | $358.14M |
| 2025-11-17 | $38.62 | $39.24 | $37.20 | $38.98 | $237.47M |
| 2025-11-16 | $38.60 | $40.38 | $37.60 | $38.68 | $209.65M |
| 2025-11-15 | $37.66 | $39.44 | $37.38 | $38.65 | $139.05M |
| 2025-11-14 | $38.52 | $38.56 | $36.20 | $37.44 | $293.73M |
| 2025-11-13 | $38.37 | $39.82 | $36.83 | $38.72 | $238.05M |
| 2025-11-12 | $38.76 | $40.70 | $37.66 | $38.30 | $250.30M |
| 2025-11-11 | $41.39 | $41.91 | $38.65 | $38.70 | $244.25M |
| 2025-11-10 | $41.75 | $43.10 | $40.93 | $41.64 | $221.50M |
| 2025-11-09 | $40.04 | $42.66 | $39.40 | $41.71 | $185.46M |
| 2025-11-08 | $42.22 | $43.06 | $39.76 | $40.13 | $229.00M |
| 2025-11-07 | $38.58 | $43.22 | $38.07 | $42.31 | $375.91M |
| 2025-11-06 | $41.18 | $41.27 | $37.75 | $38.61 | $273.21M |
| 2025-11-05 | $39.11 | $42.09 | $37.70 | $41.37 | $377.70M |
| 2025-11-04 | $40.16 | $40.89 | $35.79 | $39.17 | $488.87M |
| 2025-11-03 | $42.44 | $42.64 | $38.86 | $40.10 | $382.16M |
| 2025-11-02 | $43.23 | $43.37 | $41.29 | $42.46 | $231.12M |
| 2025-11-01 | $43.65 | $44.41 | $42.86 | $43.25 | $212.63M |
| 2025-10-31 | $45.42 | $46.11 | $42.50 | $43.64 | $369.78M |