Hyperliquid HYPE.X
66.49 USD +1.08 (+1.66%)
As ofNov 15, 2026, 1:27 PM EST
Day range unavailable
52-week range unavailable
HYPE.X price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 14, 2026 | 71.60 | 71.83 | 60.44 | 64.41 | -7.19 | -10.04% |
| Nov 13, 2026 | 72.68 | 75.02 | 69.95 | 71.60 | -1.08 | -1.49% |
| Nov 12, 2026 | 72.06 | 72.70 | 69.54 | 72.68 | +0.61 | +0.85% |
| Nov 11, 2026 | 72.23 | 74.12 | 70.69 | 72.06 | -0.17 | -0.23% |
| Nov 10, 2026 | 75.03 | 75.24 | 70.44 | 72.23 | -2.79 | -3.72% |
| Nov 9, 2026 | 74.29 | 76.47 | 72.48 | 75.03 | +0.74 | +1.00% |
| Nov 8, 2026 | 77.74 | 78.00 | 74.01 | 74.29 | -3.46 | -4.45% |
| Nov 7, 2026 | 78.45 | 79.54 | 76.79 | 77.74 | -0.71 | -0.91% |
| Nov 6, 2026 | 76.64 | 79.22 | 76.58 | 78.45 | +1.81 | +2.37% |
| Nov 5, 2026 | 83.77 | 84.76 | 76.34 | 76.64 | -7.12 | -8.51% |
| Nov 4, 2026 | 85.19 | 88.31 | 81.33 | 83.77 | -1.42 | -1.67% |
| Nov 3, 2026 | 83.98 | 87.66 | 82.56 | 85.19 | +1.20 | +1.43% |
| Nov 2, 2026 | 87.87 | 88.76 | 82.80 | 83.98 | -3.89 | -4.42% |
| Nov 1, 2026 | 87.84 | 88.51 | 86.61 | 87.87 | +0.03 | +0.03% |
| Oct 31, 2026 | 90.08 | 90.09 | 86.44 | 87.84 | -2.24 | -2.48% |
| Oct 30, 2026 | 89.07 | 93.73 | 88.84 | 90.08 | +1.01 | +1.13% |
| Oct 29, 2026 | 80.64 | 96.79 | 78.14 | 89.07 | +8.44 | +10.46% |
| Oct 28, 2026 | 81.24 | 82.35 | 79.54 | 80.64 | -0.60 | -0.74% |
| Oct 27, 2026 | 78.15 | 81.71 | 77.14 | 81.24 | +3.09 | +3.96% |
| Oct 26, 2026 | 76.29 | 80.23 | 74.96 | 78.15 | +1.86 | +2.44% |
| Oct 25, 2026 | 76.60 | 77.44 | 75.20 | 76.29 | -0.32 | -0.42% |
| Oct 24, 2026 | 77.01 | 77.34 | 74.59 | 76.60 | -0.40 | -0.52% |
| Oct 23, 2026 | 77.33 | 78.77 | 76.26 | 77.01 | -0.32 | -0.41% |
| Oct 22, 2026 | 80.58 | 81.00 | 76.67 | 77.33 | -3.25 | -4.04% |
| Oct 21, 2026 | 80.34 | 82.33 | 80.28 | 80.58 | +0.24 | +0.30% |
| Oct 20, 2026 | 79.16 | 81.65 | 77.81 | 80.34 | +1.18 | +1.49% |
| Oct 19, 2026 | 78.88 | 80.30 | 77.63 | 79.16 | +0.27 | +0.35% |
| Oct 18, 2026 | 77.98 | 79.31 | 76.16 | 78.88 | +0.91 | +1.16% |
| Oct 17, 2026 | 80.21 | 80.35 | 77.78 | 77.98 | -2.24 | -2.79% |
| Oct 16, 2026 | 81.72 | 82.36 | 78.44 | 80.21 | -1.51 | -1.85% |
| Oct 15, 2026 | 80.79 | 82.48 | 77.58 | 81.72 | +0.93 | +1.16% |
| Oct 14, 2026 | 81.58 | 82.66 | 79.30 | 80.79 | -0.79 | -0.97% |
| Oct 13, 2026 | 80.94 | 83.27 | 79.85 | 81.58 | +0.64 | +0.79% |
| Oct 12, 2026 | 86.63 | 87.91 | 80.93 | 80.94 | -5.69 | -6.56% |
| Oct 11, 2026 | 85.40 | 87.14 | 84.66 | 86.63 | +1.23 | +1.44% |
| Oct 10, 2026 | 84.22 | 86.62 | 83.71 | 85.40 | +1.19 | +1.41% |
| Oct 9, 2026 | 84.15 | 86.41 | 83.38 | 84.22 | +0.07 | +0.08% |
| Oct 8, 2026 | 88.47 | 88.82 | 82.75 | 84.15 | -4.32 | -4.88% |
| Oct 7, 2026 | 91.99 | 92.18 | 87.21 | 88.47 | -3.52 | -3.83% |
| Oct 6, 2026 | 94.16 | 94.88 | 91.36 | 91.99 | -2.17 | -2.30% |
| Oct 5, 2026 | 90.52 | 95.22 | 90.04 | 94.16 | +3.64 | +4.02% |
| Oct 4, 2026 | 89.38 | 91.10 | 89.31 | 90.51 | +1.14 | +1.27% |
| Oct 3, 2026 | 89.19 | 89.97 | 87.80 | 89.38 | +0.18 | +0.21% |
| Oct 2, 2026 | 87.68 | 91.38 | 86.19 | 89.19 | +1.51 | +1.72% |
| Oct 1, 2026 | 90.87 | 90.97 | 86.55 | 87.69 | -3.19 | -3.51% |
| Sep 30, 2026 | 86.01 | 91.58 | 84.99 | 90.87 | +4.86 | +5.65% |
| Sep 29, 2026 | 87.53 | 88.95 | 85.01 | 86.01 | -1.51 | -1.73% |
| Sep 28, 2026 | 91.69 | 91.97 | 86.42 | 87.53 | -4.16 | -4.54% |
| Sep 27, 2026 | 92.52 | 93.78 | 91.12 | 91.69 | -0.83 | -0.90% |
| Sep 26, 2026 | 92.23 | 92.62 | 91.15 | 92.52 | +0.28 | +0.31% |
| Sep 25, 2026 | 92.10 | 94.30 | 90.48 | 92.24 | +0.13 | +0.14% |
| Sep 24, 2026 | 93.97 | 94.71 | 89.99 | 92.10 | -1.87 | -1.99% |
| Sep 23, 2026 | 97.18 | 97.98 | 92.14 | 93.97 | -3.21 | -3.30% |
| Sep 22, 2026 | 93.97 | 97.76 | 92.24 | 97.18 | +3.21 | +3.42% |
| Sep 21, 2026 | 93.66 | 95.99 | 92.13 | 93.97 | +0.31 | +0.33% |
| Sep 20, 2026 | 92.23 | 93.85 | 89.94 | 93.66 | +1.43 | +1.55% |
| Sep 19, 2026 | 92.35 | 94.44 | 91.08 | 92.23 | -0.12 | -0.13% |
| Sep 18, 2026 | 85.00 | 93.00 | 85.00 | 92.35 | +7.35 | +8.64% |
| Sep 17, 2026 | 78.24 | 85.01 | 78.09 | 85.00 | +6.77 | +8.65% |
| Sep 16, 2026 | 76.92 | 80.12 | 76.68 | 78.24 | +1.32 | +1.72% |
| Sep 15, 2026 | 80.25 | 80.46 | 75.55 | 76.92 | -3.34 | -4.16% |
| Sep 14, 2026 | 77.30 | 82.33 | 77.14 | 80.25 | +2.95 | +3.82% |
| Sep 13, 2026 | 79.73 | 79.73 | 76.78 | 77.30 | -2.43 | -3.05% |
| Sep 12, 2026 | 79.39 | 80.76 | 78.46 | 79.73 | +0.33 | +0.41% |
| Sep 11, 2026 | 78.46 | 83.65 | 78.30 | 79.40 | +0.94 | +1.20% |
| Sep 10, 2026 | 83.55 | 84.30 | 78.41 | 78.46 | -5.09 | -6.09% |
| Sep 9, 2026 | 85.03 | 86.99 | 82.55 | 83.55 | -1.48 | -1.74% |
| Sep 8, 2026 | 85.24 | 85.38 | 81.95 | 85.03 | -0.21 | -0.24% |
| Sep 7, 2026 | 87.90 | 88.26 | 84.77 | 85.24 | -2.66 | -3.03% |
| Sep 6, 2026 | 85.39 | 89.57 | 85.28 | 87.90 | +2.51 | +2.94% |
| Sep 5, 2026 | 84.46 | 86.08 | 83.82 | 85.39 | +0.92 | +1.09% |
| Sep 4, 2026 | 87.53 | 87.73 | 83.68 | 84.46 | -3.06 | -3.50% |
| Sep 3, 2026 | 81.82 | 87.99 | 81.25 | 87.53 | +5.70 | +6.97% |
| Sep 2, 2026 | 82.75 | 83.66 | 80.36 | 81.82 | -0.93 | -1.12% |
| Sep 1, 2026 | 84.04 | 84.47 | 80.87 | 82.75 | -1.29 | -1.53% |
| Aug 31, 2026 | 80.17 | 85.25 | 79.77 | 84.04 | +3.87 | +4.83% |
| Aug 30, 2026 | 83.40 | 84.04 | 79.22 | 80.17 | -3.23 | -3.88% |
| Aug 29, 2026 | 80.89 | 83.53 | 80.18 | 83.40 | +2.51 | +3.10% |
| Aug 28, 2026 | 84.70 | 84.99 | 78.73 | 80.89 | -3.80 | -4.49% |
| Aug 27, 2026 | 82.46 | 86.66 | 80.55 | 84.69 | +2.23 | +2.71% |
| Aug 26, 2026 | 79.57 | 83.47 | 79.56 | 82.46 | +2.89 | +3.63% |
| Aug 25, 2026 | 78.73 | 82.99 | 78.20 | 79.57 | +0.84 | +1.07% |
| Aug 24, 2026 | 82.17 | 82.22 | 77.05 | 78.72 | -3.44 | -4.19% |
| Aug 23, 2026 | 79.76 | 83.19 | 77.25 | 82.17 | +2.40 | +3.01% |
| Aug 22, 2026 | 75.46 | 82.39 | 74.85 | 79.77 | +4.31 | +5.71% |
| Aug 21, 2026 | 73.66 | 77.54 | 71.83 | 75.46 | +1.80 | +2.45% |
| Aug 20, 2026 | 69.70 | 74.88 | 68.57 | 73.66 | +3.96 | +5.68% |
| Aug 19, 2026 | 58.57 | 72.22 | 58.06 | 69.70 | +11.13 | +19.00% |
| Aug 18, 2026 | 59.39 | 60.36 | 58.31 | 58.57 | -0.82 | -1.38% |
| Aug 17, 2026 | 57.13 | 59.84 | 57.11 | 59.39 | +2.26 | +3.96% |
| Aug 16, 2026 | 56.85 | 57.94 | 56.73 | 57.13 | +0.28 | +0.50% |
| Aug 15, 2026 | 56.45 | 57.31 | 55.88 | 56.85 | +0.40 | +0.71% |
| Aug 14, 2026 | 57.43 | 57.58 | 55.41 | 56.45 | -0.98 | -1.71% |
93 days, newest first. Daily bars as drawn on the HYPE.X chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.