Dark

HYPEUSD
Hyperliquid / U.S. dollar
crypto Bitstamp

Real-time

Jun 7, 2026 12:35:33 PM EDT

58.6340USD+1.189%(+0.6890)178,015HYPE10,219,295USD

58.6020Bid 58.6270Ask 0.0250Spread

Composite
58.6340 Bitstamp
58.6340 OKX
58.3890 Gemini
58.7188 Binance.US
58.5100 Bitfinex
58.6380

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-07	56.5260	60.4180	55.2910	58.6340	+3.735%	82,317	0.000%
2026-06-06	59.7770	61.1300	54.2810	56.5230	-5.451%	205,656	+3.735%
2026-06-05	64.3150	65.9760	56.3940	59.7820	-7.155%	338,564	-1.920%
2026-06-04	74.5740	75.3830	62.9330	64.3890	-13.543%	279,989	-8.938%
2026-06-03	69.7790	75.5070	68.4630	74.4750	+6.782%	203,951	-21.270%
2026-06-02	73.5250	75.5980	67.7790	69.7450	-5.160%	303,485	-15.931%
2026-06-01	72.0250	75.5720	70.2820	73.5400	+2.122%	331,355	-20.269%
2026-05-31	68.2430	73.0000	67.2790	72.0120	+5.565%	213,388	-18.577%
2026-05-30	64.4530	68.5640	63.8840	68.2160	+6.008%	157,993	-14.047%
2026-05-29	61.5170	67.4790	60.2990	64.3500	+4.600%	311,879	-8.883%
2026-05-28	57.6730	62.0880	56.3050	61.5200	+6.236%	157,078	-4.691%
2026-05-27	59.4590	63.2160	57.4130	57.9090	-2.805%	153,906	+1.252%
2026-05-26	61.0940	64.7210	57.8730	59.5800	-2.473%	277,928	-1.588%
2026-05-25	62.7590	63.9080	60.8200	61.0910	-2.686%	113,376	-4.022%
2026-05-24	58.7590	64.5000	58.6300	62.7770	+6.962%	217,745	-6.600%
2026-05-23	54.5250	60.8000	53.9780	58.6910	+7.617%	222,724	-0.097%
2026-05-22	58.5560	61.9080	53.3500	54.5370	-6.849%	296,021	+7.512%
2026-05-21	54.8260	62.5660	54.7490	58.5470	+6.565%	566,040	+0.149%
2026-05-20	47.9880	55.0770	47.0900	54.9400	+14.285%	273,029	+6.724%
2026-05-19	47.7300	48.9600	46.8600	48.0730	+0.765%	110,713	+21.969%
2026-05-18	45.7290	47.8780	43.3850	47.7080	+4.421%	169,299	+22.902%
2026-05-17	41.8490	52.0000	41.3800	45.6880	+9.322%	189,012	+28.336%
2026-05-16	44.0660	44.5160	40.3650	41.7920	-5.422%	47,309	+40.300%
2026-05-15	44.2060	46.9910	42.6970	44.1880	+0.118%	167,810	+32.692%
2026-05-14	38.8170	44.8090	38.1890	44.1360	+13.600%	117,959	+32.848%
2026-05-13	40.2150	40.6170	37.4000	38.8520	-3.473%	45,496	+50.916%
2026-05-12	41.9930	42.0420	39.8280	40.2500	-4.256%	16,128	+45.675%
2026-05-11	43.0900	43.0900	40.9140	42.0390	-2.264%	26,002	+39.475%
2026-05-10	42.9520	43.7360	42.1800	43.0130	+0.184%	16,389	+36.317%
2026-05-09	43.2820	44.3400	42.8910	42.9340	-0.401%	15,821	+36.568%
2026-05-08	42.5750	43.4810	42.1010	43.1070	+1.395%	9,759	+36.020%
2026-05-07	43.1460	43.5280	41.8900	42.5140	-1.261%	11,847	+37.917%
2026-05-06	43.7700	44.7580	42.9080	43.0570	-1.467%	24,039	+36.178%
2026-05-05	41.8630	44.6390	41.7680	43.6980	+4.593%	27,514	+34.180%
2026-05-04	41.5020	42.5300	40.9130	41.7790	+0.660%	21,009	+40.343%
2026-05-03	41.3030	41.7200	40.6430	41.5050	+0.596%	14,237	+41.270%
2026-05-02	41.1600	42.3840	41.0250	41.2590	+0.097%	13,461	+42.112%
2026-05-01	39.7350	41.2890	39.7350	41.2190	+3.769%	39,128	+42.250%
2026-04-30	39.9440	40.3890	38.7470	39.7220	-0.613%	36,660	+47.611%
2026-04-29	40.1810	41.1930	39.2140	39.9670	-0.419%	26,644	+46.706%
2026-04-28	41.6580	41.8230	39.4780	40.1350	-3.631%	28,064	+46.092%
2026-04-27	42.5730	43.6060	41.3230	41.6470	-2.092%	30,375	+40.788%
2026-04-26	41.5260	42.5650	40.9630	42.5370	+2.469%	12,396	+37.842%
2026-04-25	41.0710	41.8620	40.9060	41.5120	+0.831%	7,530	+41.246%
2026-04-24	41.3140	41.5450	40.6990	41.1700	-0.349%	18,572	+42.419%
2026-04-23	41.1970	41.8280	40.5560	41.3140	+0.335%	18,388	+41.923%
2026-04-22	39.8060	41.7210	39.6880	41.1760	+3.580%	70,330	+42.398%
2026-04-21	40.6840	41.3830	38.8650	39.7530	-2.480%	87,254	+47.496%
2026-04-20	40.7590	41.8020	40.5170	40.7640	+0.530%	51,054	+43.838%
2026-04-19	43.8490	43.9430	40.5490	40.5490	-7.469%	61,023	+44.600%
2026-04-18	44.6940	45.4530	43.7980	43.8220	-1.918%	23,370	+33.800%
2026-04-17	43.8310	45.5320	43.2060	44.6790	+1.881%	46,265	+31.234%
2026-04-16	44.6820	45.7220	43.3190	43.8540	-1.761%	40,698	+33.703%
2026-04-15	43.5530	45.3950	43.2000	44.6400	+2.536%	35,571	+31.349%
2026-04-14	44.3810	45.3000	42.9970	43.5360	-1.807%	75,258	+34.679%
2026-04-13	40.9160	44.5980	40.9100	44.3370	+8.528%	53,860	+32.246%
2026-04-12	42.2980	42.8290	40.2140	40.8530	-3.361%	50,915	+43.524%
2026-04-11	41.6390	43.1620	41.5120	42.2740	+1.530%	46,185	+38.700%
2026-04-10	39.5010	42.2790	39.5010	41.6370	+5.533%	49,129	+40.822%
2026-04-09	38.6700	40.3900	38.1840	39.4540	+1.728%	44,311	+48.614%
2026-04-08	38.6720	39.7970	37.7820	38.7840	+0.310%	67,466	+51.181%
2026-04-07	36.3460	39.2500	35.7520	38.6640	+6.307%	54,879	+51.650%
2026-04-06	36.8720	37.7510	35.5170	36.3700	-1.289%	47,720	+61.215%
2026-04-05	36.3600	37.0120	35.2000	36.8450	+1.326%	28,734	+59.137%
2026-04-04	35.6010	36.5510	35.5170	36.3630	+2.089%	26,647	+61.246%
2026-04-03	35.2080	36.0980	35.1120	35.6190	+1.193%	38,623	+64.614%
2026-04-02	36.0440	36.2590	34.4450	35.1990	-2.233%	42,901	+66.579%
2026-04-01	36.4900	37.7660	35.8770	36.0030	-1.704%	45,204	+62.859%
2026-03-31	36.8020	37.6050	35.6500	36.6270	-0.494%	47,221	+60.084%
2026-03-30	37.7850	38.7850	36.4820	36.8090	-2.580%	47,703	+59.293%
2026-03-29	39.4580	40.0410	37.7390	37.7840	-4.259%	22,331	+55.182%
2026-03-28	38.5730	40.3170	37.9690	39.4650	+2.135%	25,349	+48.572%
2026-03-27	39.1400	39.4010	37.9180	38.6400	-1.161%	30,328	+51.744%
2026-03-26	40.2610	40.3230	38.3030	39.0940	-2.896%	41,286	+49.982%
2026-03-25	40.3160	41.5760	39.2730	40.2600	-0.270%	41,466	+45.638%
2026-03-24	37.4320	40.4340	37.2610	40.3690	+8.016%	61,610	+45.245%
2026-03-23	38.3560	39.4510	36.7890	37.3730	-2.438%	70,422	+56.889%
2026-03-22	39.0750	39.5750	37.1530	38.3070	-2.076%	58,659	+53.063%
2026-03-21	39.6480	40.4650	38.9410	39.1190	-1.042%	41,101	+49.886%
2026-03-20	39.3260	40.7290	38.3800	39.5310	+0.363%	82,506	+48.324%
2026-03-19	42.0850	42.2510	38.6430	39.3880	-6.504%	77,012	+48.863%
2026-03-18	41.2300	43.7620	40.2200	42.1280	+2.397%	133,172	+39.181%
2026-03-17	40.7450	42.1420	39.6150	41.1420	+0.922%	88,876	+42.516%
2026-03-16	37.2660	41.4340	37.2580	40.7660	+9.360%	95,021	+43.831%
2026-03-15	37.8190	38.2690	36.8200	37.2770	-1.436%	33,213	+57.293%
2026-03-14	36.4300	38.8650	36.3760	37.8200	+3.722%	34,935	+55.034%
2026-03-13	37.3090	38.5300	35.9590	36.4630	-2.317%	88,097	+60.804%
2026-03-12	36.2560	38.0390	35.8360	37.3280	+3.093%	74,295	+57.078%
2026-03-11	34.1480	37.0090	34.1160	36.2080	+5.893%	102,383	+61.937%
2026-03-10	34.6830	35.1970	33.5080	34.1930	-1.345%	57,819	+71.480%
2026-03-09	30.7830	35.4060	30.2730	34.6590	+12.819%	141,287	+69.174%
2026-03-08	30.3460	31.2300	29.7000	30.7210	+1.379%	16,968	+90.860%
2026-03-07	31.0300	31.1210	29.7410	30.3030	-2.311%	37,825	+93.492%
2026-03-06	30.5460	31.3390	29.4690	31.0200	+1.542%	23,779	+89.020%
2026-03-05	32.1870	32.5540	30.0760	30.5490	-5.139%	32,368	+91.934%
2026-03-04	31.3310	33.2150	30.7550	32.2040	+2.875%	23,895	+82.071%
2026-03-03	32.8640	33.5510	30.7220	31.3040	-4.561%	38,075	+87.305%
2026-03-02	31.5260	33.9350	29.9950	32.8000	+3.863%	60,232	+78.762%
2026-03-01	31.2410	32.2840	30.1760	31.5800	+1.114%	52,730	+85.668%
2026-02-28	27.3070	31.3380	25.0000	31.2320	+14.403%	79,128	+87.737%
2026-02-27	28.1600	29.9270	26.8360	27.3000	-3.020%	45,008	+114.777%
2026-02-26	27.8780	29.3510	27.7620	28.1500	+0.939%	23,967	+108.291%
2026-02-25	27.1210	29.0290	26.7690	27.8880	+2.843%	19,376	+110.248%
2026-02-24	26.3710	27.5480	25.6440	27.1170	+2.790%	25,380	+116.226%
2026-02-23	28.9910	29.0530	25.5860	26.3810	-9.131%	30,673	+122.258%
2026-02-22	29.7710	29.9350	28.5740	29.0320	-2.322%	6,660	+101.963%
2026-02-21	30.3520	30.7280	29.5780	29.7220	-2.156%	12,051	+97.275%
2026-02-20	28.9930	30.6350	28.5020	30.3770	+4.435%	12,941	+93.021%
2026-02-19	28.6940	29.3690	27.7560	29.0870	+1.877%	6,573	+101.581%
2026-02-18	29.4790	29.7540	27.9900	28.5510	-3.599%	21,417	+105.366%
2026-02-17	31.2440	31.3660	29.0260	29.6170	-5.201%	34,457	+97.974%
2026-02-16	30.6780	31.2420	29.4190	31.2420	+1.825%	30,754	+87.677%
2026-02-15	31.8730	32.0070	30.2270	30.6820	-3.579%	24,902	+91.102%
2026-02-14	31.5950	32.3120	30.2720	31.8210	+0.738%	21,723	+84.262%
2026-02-13	31.0790	32.3180	30.0190	31.5880	+1.710%	39,767	+85.621%
2026-02-12	29.3730	31.8550	29.2960	31.0570	+5.676%	37,480	+88.795%
2026-02-11	28.7790	30.1640	28.3070	29.3890	+1.928%	59,647	+99.510%
2026-02-10	31.3340	31.5400	28.7460	28.8330	-7.944%	57,415	+103.357%
2026-02-09	32.4130	33.4540	30.9280	31.3210	-3.601%	38,141	+87.203%
2026-02-08	31.4030	33.1830	30.5070	32.4910	+3.215%	30,838	+80.462%
2026-02-07	32.3010	33.7680	30.6790	31.4790	-2.795%	35,902	+86.264%
2026-02-06	33.0460	36.9370	27.2750	32.3840	-2.420%	69,184	+81.059%
2026-02-05	35.4500	35.4620	30.6200	33.1870	-6.352%	96,436	+76.678%
2026-02-04	32.6100	36.5520	31.9810	35.4380	+8.656%	94,372	+65.455%
2026-02-03	33.2530	38.7320	32.3070	32.6150	-1.933%	202,508	+79.776%
2026-02-02	30.5940	34.1640	29.4910	33.2580	+8.378%	120,167	+76.300%
2026-02-01	31.0710	32.8700	28.4530	30.6870	-1.121%	109,299	+91.071%
2026-01-31	30.5760	32.0680	27.5000	31.0350	+1.398%	118,913	+88.929%
2026-01-30	30.8030	32.8350	28.1280	30.6070	-0.491%	154,691	+91.571%
2026-01-29	34.3710	34.4720	29.8050	30.7580	-10.371%	54,592	+90.630%
2026-01-28	30.7390	35.0970	30.7390	34.3170	+11.691%	40,695	+70.860%
2026-01-27	24.9500	30.8080	24.9500	30.7250	+23.201%	45,369	+90.835%
2026-01-26	22.2230	25.2840	21.5660	24.9390	+12.612%	20,644	+135.110%
2026-01-25	23.2210	23.3720	21.6770	22.1460	-4.634%	13,566	+164.761%
2026-01-24	22.6360	23.7080	22.6120	23.2220	+2.584%	12,004	+152.493%
2026-01-23	21.4020	22.9950	20.8310	22.6370	+5.736%	8,462	+159.018%
2026-01-22	21.7540	22.1780	21.1580	21.4090	-2.469%	9,646	+173.875%
2026-01-21	20.9780	22.2240	20.4920	21.9510	+4.728%	42,039	+167.113%
2026-01-20	23.5400	23.8460	20.8870	20.9600	-11.662%	20,377	+179.742%
2026-01-19	24.4500	24.4500	23.1370	23.7270	-2.941%	14,943	+147.119%
2026-01-18	25.5430	26.0900	24.3950	24.4460	-3.760%	12,419	+139.851%
2026-01-17	24.9990	25.8330	24.7820	25.4010	+1.571%	7,603	+130.833%
2026-01-16	24.7170	25.2370	24.4070	25.0080	+1.226%	34,966	+134.461%
2026-01-15	25.9560	26.0070	24.2510	24.7050	-4.805%	41,978	+137.337%
2026-01-14	25.7570	27.0250	25.4100	25.9520	+1.229%	23,037	+125.932%
2026-01-13	23.7490	25.7500	23.7490	25.6370	+7.909%	7,250	+128.709%
2026-01-12	24.2980	25.6730	22.6430	23.7580	-2.447%	10,703	+146.797%
2026-01-11	24.0900	24.6100	24.0390	24.3540	+1.505%	1,171	+140.757%
2026-01-10	25.0300	25.0300	23.9570	23.9930	-4.589%	916	+144.380%
2026-01-09	25.5400	26.1570	24.9650	25.1470	-2.087%	1,262	+133.165%
2026-01-08	26.8290	27.1790	25.1400	25.6830	-4.400%	5,503	+128.299%
2026-01-07	28.3350	28.3350	26.1930	26.8650	-4.893%	2,802	+118.254%
2026-01-06	26.4530	28.3450	26.1580	28.2470	+5.996%	4,148	+107.576%
2026-01-05	26.8250	27.4720	25.1860	26.6490	-0.567%	7,431	+120.023%
2026-01-04	25.4210	26.9130	24.9240	26.8010	+5.487%	4,052	+118.775%
2026-01-03	24.5870	25.7620	24.2240	25.4070	+3.634%	5,818	+130.779%
2026-01-02	24.1040	24.9420	24.0960	24.5160	+1.360%	3,472	+139.166%
2026-01-01	25.7610	25.8210	23.8480	24.1870	-4.892%	12,912	+142.419%
2025-12-31	25.9030	26.1600	25.1260	25.4310	-2.117%	9,937	+130.561%
2025-12-30	25.7870	26.6160	24.9610	25.9810	+0.445%	4,347	+125.680%
2025-12-29	25.1910	26.6700	24.5520	25.8660	+3.539%	5,192	+126.684%
2025-12-28	25.9040	26.2660	24.4610	24.9820	-3.727%	6,932	+134.705%
2025-12-27	25.7700	26.3860	24.5520	25.9490	-0.950%	8,296	+125.959%
2025-12-26	24.5150	26.1980	24.4450	26.1980	+7.580%	3,585	+123.811%
2025-12-25	24.7700	25.1820	24.3070	24.3520	-3.423%	651	+140.777%
2025-12-24	23.9420	25.2150	23.7100	25.2150	+5.440%	3,829	+132.536%
2025-12-23	24.8360	24.8860	23.5380	23.9140	-3.541%	8,585	+145.187%
2025-12-22	24.7110	25.5540	24.1010	24.7920	+0.539%	6,319	+136.504%
2025-12-21	23.9520	24.7560	23.6960	24.6590	+2.712%	1,139	+137.779%
2025-12-20	24.8130	25.2530	22.6180	24.0080	-3.423%	2,832	+144.227%
2025-12-19	22.6220	25.1230	22.2600	24.8590	+10.166%	24,060	+135.866%
2025-12-18	24.2380	25.2920	22.4750	22.5650	-7.808%	4,782	+159.845%
2025-12-17	26.6920	28.2800	24.0780	24.4760	-8.521%	6,132	+139.557%
2025-12-16	26.5850	27.3910	26.2750	26.7560	-3.135%	173	+119.143%
2025-12-15	28.8500	28.8500	27.5800	27.6220	-4.359%	163	+112.273%
2025-12-14	28.9370	29.3870	28.3420	28.8810	-1.042%	66	+103.019%
2025-12-13	28.1050	29.1850	28.1050	29.1850	+2.902%	17	+100.905%
2025-12-12	29.7100	30.0590	28.3620	28.3620	-1.222%	94	+106.734%
2025-12-11	28.5940	28.7130	27.2960	28.7130	-2.908%	55	+104.207%
2025-12-10	28.4390	29.6420	28.4150	29.5730	+5.137%	87	+98.269%
2025-12-09	28.5820	29.0090	27.5580	28.1280	-5.964%	365	+108.454%
2025-12-08	29.5470	29.9480	29.5470	29.9120	+3.309%	19	+96.022%
2025-12-07	28.9540	28.9540	28.9540	28.9540	-10.534%	23	+102.507%
2025-12-05	32.3630	32.3630	32.3630	32.3630	-3.270%	0.4611	+81.176%
2025-12-04	35.6640	35.6640	33.4570	33.4570	-1.943%	34	+75.252%
2025-12-03	34.4440	34.4440	34.1200	34.1200	+2.644%	31	+71.846%
2025-12-02	31.7750	33.2410	31.7040	33.2410	+6.535%	305	+76.391%
2025-12-01	31.2020	31.2020	31.2020	31.2020	-5.589%	15	+87.917%
2025-11-30	32.9590	33.1020	31.5430	33.0490	-5.045%	6	+77.415%
2025-11-27	35.4000	35.4000	34.8050	34.8050	0.000%	1	+68.464%

.dark-mode .pL4KDR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pL4KDR{ color: #333333; background-color: white; border: 2px solid #333333; }HYPEUSDHyperliquid / U.S. dollarcrypto Bitstamp

HYPEUSD
Hyperliquid / U.S. dollar
crypto Bitstamp