Dark

HYPEUSD
HYPE / United States dollar
crypto Bitfinex

Real-time

Feb 4, 2026 1:27:06 AM EST

33.5270USD-10.956%(-4.1250)336HYPE11,082USD

33.3070Bid 34.2650Ask 0.9580Spread

Composite
33.5700 Bitstamp
33.6920 Binance.US
33.5700 Gemini
33.7458 OKX
33.7910 Bitfinex
33.5270

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-04	32.6230	33.6490	32.5460	33.5270	+1.955%	3	0.000%
2026-02-03	37.5500	38.5000	31.3670	32.8840	-0.427%	602	+1.955%
2026-02-02	32.9900	38.0000	27.7500	33.0250	+9.441%	239	+1.520%
2026-02-01	31.6230	33.5350	28.0000	30.1760	+9.144%	25	+11.105%
2026-01-31	34.1440	34.1440	27.6480	27.6480	-10.879%	15	+21.264%
2026-01-30	33.4700	34.1440	29.0940	31.0230	-6.139%	36	+8.071%
2026-01-29	33.1130	35.9990	31.6240	33.0520	+0.581%	78	+1.437%
2026-01-28	30.7370	42.0000	30.7370	32.8610	-3.760%	53	+2.027%
2026-01-27	25.0030	34.1450	25.0030	34.1450	+36.771%	650	-1.810%
2026-01-26	22.2430	25.1360	22.0980	24.9650	+14.094%	27	+34.296%
2026-01-25	23.2600	23.2600	21.6700	21.8810	-7.311%	6	+53.224%
2026-01-24	22.9950	23.6070	22.9000	23.6070	+5.790%	25	+42.021%
2026-01-23	21.8610	22.6290	21.0350	22.3150	+3.796%	5	+50.244%
2026-01-22	21.8570	24.0430	21.2730	21.4990	-2.468%	15	+55.947%
2026-01-21	21.5640	22.0430	20.7330	22.0430	+4.296%	14	+52.098%
2026-01-20	23.8540	23.8540	21.1180	21.1350	-11.458%	18	+58.633%
2026-01-19	25.1190	25.1190	23.7140	23.8700	-4.976%	57	+40.457%
2026-01-18	29.2850	29.2850	25.1200	25.1200	-1.200%	1	+33.467%
2026-01-17	27.1230	29.2850	25.1240	25.4250	+1.696%	1	+31.866%
2026-01-16	27.1230	27.1230	25.0010	25.0010	0.000%	0.23723257	+34.103%
2026-01-15	25.7100	27.1230	25.0010	25.0010	-3.687%	6	+34.103%
2026-01-14	25.7310	26.8080	25.7000	25.9580	+1.474%	31	+29.159%
2026-01-13	24.1980	25.7050	24.1310	25.5810	+8.137%	7	+31.062%
2026-01-12	24.3590	25.3820	23.1860	23.6560	-3.148%	12	+41.727%
2026-01-11	24.1630	24.6510	24.1630	24.4250	+1.101%	51	+37.265%
2026-01-10	25.0730	25.0730	24.1590	24.1590	-3.868%	3	+38.776%
2026-01-09	25.9200	26.1640	25.0420	25.1310	-2.054%	7	+33.409%
2026-01-08	26.7690	26.8610	25.6450	25.6580	-4.769%	2	+30.669%
2026-01-07	27.8910	27.8910	26.5640	26.9430	-4.485%	33	+24.437%
2026-01-06	26.5930	28.2080	26.3510	28.2080	+6.285%	30	+18.856%
2026-01-05	27.0220	27.2300	25.9060	26.5400	+0.534%	19	+26.326%
2026-01-04	25.4360	26.4400	24.9960	26.3990	+4.163%	10	+27.001%
2026-01-03	24.5650	25.3740	24.4640	25.3440	+4.044%	16	+32.288%
2026-01-02	24.1400	27.1230	24.1400	24.3590	+0.532%	32	+37.637%
2026-01-01	24.1730	24.6590	24.1730	24.2300	-5.848%	12	+38.370%
2025-12-31	26.0000	26.0480	25.7120	25.7350	-0.672%	8	+30.278%
2025-12-30	26.2000	26.2000	25.4960	25.9090	+0.766%	7	+29.403%
2025-12-29	26.0170	26.0170	25.5630	25.7120	+2.332%	102	+30.394%
2025-12-28	26.0790	26.0810	25.1260	25.1260	-2.654%	23	+33.435%
2025-12-27	26.0000	26.3160	25.5860	25.8110	+5.030%	70	+29.894%
2025-12-26	24.5750	24.5750	24.5750	24.5750	0.000%	0.09134255	+36.427%
2025-12-25	25.0920	25.1080	24.5750	24.5750	-2.391%	9	+36.427%
2025-12-24	27.1220	34.1450	24.0400	25.1770	+5.299%	82	+33.165%
2025-12-23	24.8470	24.9300	23.9100	23.9100	-4.843%	7	+40.222%
2025-12-22	24.8000	25.3350	24.8000	25.1270	+0.024%	4	+33.430%
2025-12-21	25.1210	25.1210	25.1210	25.1210	0.000%	0.7664394	+33.462%
2025-12-20	25.1210	25.1210	25.1210	25.1210	+1.832%	85	+33.462%
2025-12-19	22.3670	30.9640	22.2990	24.6690	+7.308%	6	+35.907%
2025-12-18	24.4360	26.3850	22.9540	22.9890	-8.044%	211	+45.839%
2025-12-17	26.3500	27.7720	24.8170	25.0000	-7.046%	399	+34.108%
2025-12-16	26.3340	26.8950	26.3050	26.8950	-2.487%	93	+24.659%
2025-12-15	27.7240	27.7240	27.5360	27.5810	-6.248%	358	+21.558%
2025-12-14	29.0070	29.4430	28.8030	29.4190	+1.096%	3	+13.964%
2025-12-11	28.4840	29.1580	27.2080	29.1000	-2.165%	90	+15.213%
2025-12-08	29.5530	30.2990	29.5530	29.7440	+2.104%	4	+12.719%
2025-12-07	30.4320	30.4320	28.6660	29.1310	-5.649%	10	+15.090%
2025-12-06	30.9780	30.9780	30.8750	30.8750	-0.013%	0.08900328	+8.589%
2025-12-05	32.8600	32.8600	30.8180	30.8790	-11.860%	6	+8.575%
2025-12-04	34.9500	36.0110	34.4600	35.0340	+1.589%	45	-4.302%
2025-12-03	33.4990	34.8150	33.4850	34.4860	+1.409%	35	-2.781%
2025-12-02	30.6930	34.1450	30.6930	34.0070	+15.333%	37	-1.411%
2025-12-01	31.6230	31.6230	29.4860	29.4860	-15.131%	18	+13.705%
2025-11-29	34.7140	35.9310	33.9800	34.7430	-1.223%	594	-3.500%
2025-11-28	34.7980	36.4590	34.2310	35.1730	+1.066%	9	-4.680%
2025-11-27	36.2310	36.2310	34.7770	34.8020	-4.450%	305	-3.664%
2025-11-26	33.2440	36.4230	32.9770	36.4230	+13.428%	4	-7.951%
2025-11-25	33.3470	34.1450	32.1110	32.1110	-5.957%	182	+4.410%
2025-11-24	31.9460	34.1450	30.8300	34.1450	+7.001%	10	-1.810%
2025-11-23	29.9580	32.2480	29.6080	31.9110	+5.739%	16	+5.064%
2025-11-22	33.4680	34.2710	29.3520	30.1790	-8.201%	22	+11.094%
2025-11-21	37.6830	38.1630	32.8750	32.8750	-14.191%	40	+1.983%
2025-11-20	39.1000	46.4160	38.3120	38.3120	-1.764%	18	-12.490%
2025-11-19	38.8090	40.2980	37.5840	39.0000	-0.138%	264	-14.033%
2025-11-18	38.9190	49.0630	38.9190	39.0540	+0.777%	296	-14.152%
2025-11-17	38.6790	39.4690	37.4630	38.7530	+0.686%	13	-13.485%
2025-11-16	39.0280	42.9860	38.0000	38.4890	-0.499%	759	-12.892%
2025-11-15	37.3860	39.1370	37.1980	38.6820	+3.925%	17	-13.327%
2025-11-14	39.7970	39.7970	36.7000	37.2210	-0.744%	20	-9.925%
2025-11-13	42.9870	42.9870	37.5000	37.5000	-3.979%	6	-10.595%
2025-11-11	42.1700	42.9870	39.0540	39.0540	-7.389%	10	-14.152%
2025-11-09	46.4150	46.4150	39.1890	42.1700	-1.759%	121	-20.496%
2025-11-08	42.9870	46.4150	42.9250	42.9250	-0.144%	35	-21.894%
2025-11-07	40.9950	50.0000	40.9950	42.9870	+6.130%	48	-22.007%
2025-11-06	40.4790	40.5040	39.9900	40.5040	-3.399%	0.68911937	-17.225%
2025-11-05	38.7180	41.9510	38.0710	41.9290	+8.537%	16	-20.039%
2025-11-04	40.0270	40.7470	35.4810	38.6310	-3.953%	54	-13.212%
2025-11-03	46.0000	46.0000	39.0540	40.2210	-2.773%	25	-16.643%
2025-11-02	44.1320	46.4160	41.3680	41.3680	-6.263%	28	-18.954%
2025-11-01	43.8190	49.5230	43.8190	44.1320	-10.886%	13	-24.030%
2025-10-31	49.5650	49.5650	42.9910	49.5230	+10.869%	68	-32.300%
2025-10-30	47.6820	52.1240	42.9910	44.6680	-9.362%	358	-24.942%
2025-10-29	48.0880	49.3420	46.5160	49.2820	+4.791%	37	-31.969%
2025-10-28	46.4370	52.1240	46.4160	47.0290	+3.041%	153	-28.710%
2025-10-27	46.8500	48.7050	45.6410	45.6410	-2.581%	89	-26.542%
2025-10-26	44.0390	48.0000	44.0390	46.8500	+5.250%	360	-28.438%
2025-10-25	39.8060	44.5130	39.8060	44.5130	+13.797%	7	-24.680%
2025-10-24	39.7200	40.5990	39.0540	39.1160	-1.100%	37	-14.288%
2025-10-23	36.2760	40.5350	35.9210	39.5510	+7.698%	289	-15.231%
2025-10-22	35.5020	36.7240	32.5160	36.7240	-1.478%	617	-8.705%
2025-10-21	37.2480	38.2100	35.8980	37.2750	-2.990%	36	-10.055%
2025-10-20	37.0420	39.0100	37.0410	38.4240	+2.552%	10	-12.745%
2025-10-19	36.5050	38.2810	36.4220	37.4680	+4.037%	95	-10.518%
2025-10-18	35.1430	36.0140	34.9430	36.0140	+1.574%	1	-6.906%
2025-10-17	37.1710	37.2670	33.4950	35.4560	-3.840%	30	-5.441%
2025-10-16	37.8830	38.1610	36.8690	36.8720	-1.894%	3	-9.072%
2025-10-15	44.8910	44.8910	37.5840	37.5840	-5.748%	6	-10.794%
2025-10-14	43.9990	59.5000	38.0450	39.8760	-0.791%	205	-15.922%
2025-10-13	43.9990	43.9990	40.1940	40.1940	+0.149%	2	-16.587%
2025-10-12	36.7640	40.3980	36.7640	40.1340	+8.111%	49	-16.462%
2025-10-11	39.0540	54.1170	35.4310	37.1230	-4.944%	97	-9.687%
2025-10-10	43.9080	45.5420	39.0540	39.0540	-7.991%	87	-14.152%
2025-10-09	46.1950	46.1950	42.4010	42.4460	-8.116%	22	-21.013%
2025-10-08	45.6170	46.9980	45.6170	46.1950	+1.452%	15	-27.423%
2025-10-07	47.3150	59.7240	45.5340	45.5340	-6.752%	48	-26.369%
2025-10-06	48.8200	49.6970	48.0860	48.8310	+1.587%	3	-31.341%
2025-10-05	49.0730	51.3200	47.5030	48.0680	-1.754%	53	-30.251%
2025-10-04	50.6310	50.6310	47.7560	48.9260	-1.901%	11	-31.474%
2025-10-03	57.7500	57.7500	49.0000	49.8740	+1.775%	21	-32.777%
2025-10-02	50.1170	60.0000	49.0040	49.0040	-0.761%	60	-31.583%
2025-10-01	49.3800	49.3800	49.3800	49.3800	0.000%	3	-32.104%
2025-09-30	46.0120	50.1190	44.6680	49.3800	+7.320%	31	-32.104%
2025-09-29	46.7470	53.0000	46.0120	46.0120	-2.075%	44	-27.134%
2025-09-28	45.7380	47.1470	43.2440	46.9870	+3.143%	105	-28.646%
2025-09-27	44.9800	46.4160	43.5660	45.5550	+1.685%	68	-26.403%
2025-09-26	44.0640	44.8000	40.7660	44.8000	+10.057%	17	-25.163%
2025-09-25	45.7180	45.7180	40.5900	40.7060	-11.551%	212	-17.636%
2025-09-24	45.1460	46.6940	43.9610	46.0220	+3.031%	149	-27.150%
2025-09-23	47.3150	49.0790	44.6680	44.6680	-6.209%	156	-24.942%
2025-09-22	50.5490	56.2340	47.3150	47.6250	-7.175%	120	-29.602%
2025-09-21	53.8400	54.4280	50.7070	51.3060	-5.154%	42	-34.653%
2025-09-20	56.2690	56.2690	54.0940	54.0940	-3.260%	7	-38.021%
2025-09-19	58.3360	58.4620	55.6550	55.9170	-4.739%	365	-40.041%
2025-09-18	59.4660	60.1110	58.1880	58.6990	+1.901%	9	-42.883%
2025-09-17	54.8330	57.6040	54.6290	57.6040	+5.975%	4	-41.797%
2025-09-16	53.1560	56.6590	52.3300	54.3560	+0.764%	76	-38.320%
2025-09-15	53.9900	54.4420	51.8990	53.9440	-0.566%	26	-37.849%
2025-09-14	54.5440	55.9370	53.8550	54.2510	-0.193%	123	-38.200%
2025-09-13	55.2350	56.4100	54.3560	54.3560	-1.971%	194	-38.320%
2025-09-12	56.9500	56.9500	55.2050	55.4490	-2.146%	25	-39.535%
2025-09-11	56.0000	56.6980	53.9660	56.6650	+3.055%	10	-40.833%
2025-09-10	55.4480	56.0000	54.3440	54.9850	+4.340%	46	-39.025%
2025-09-09	51.0000	55.5960	51.0000	52.6980	+4.726%	263	-36.379%
2025-09-08	0.5000	52.7250	0.5000	50.3200	0.000%	491	-33.372%

.dark-mode .WhBshn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WhBshn{ color: #333333; background-color: white; border: 2px solid #333333; }HYPEUSDHYPE / United States dollarcrypto Bitfinex

HYPEUSD
HYPE / United States dollar
crypto Bitfinex