Dark

HYPEUSD
HYPE / United States dollar
crypto Gemini

Real-time

Jul 26, 2026 5:36:06 PM EDT

59.1902USD+1.952%(+1.1331)258HYPE15,125USD

59.0102Bid 59.2305Ask 0.2203Spread

Composite
59.2000 Coinbase
59.2000 Bitstamp
59.1630 Binance.US
59.1000 OKX
59.1470 Gemini
59.1902 Bitfinex
58.8230

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-26	58.0198	59.5787	58.0198	59.1902	+1.865%	226	0.000%
2026-07-25	57.5129	58.5442	56.9170	58.1063	+1.175%	362	+1.865%
2026-07-24	57.6517	59.2559	56.4705	57.4315	-0.631%	324	+3.062%
2026-07-23	59.7380	59.9857	57.2362	57.7962	-2.904%	880	+2.412%
2026-07-22	61.1207	61.2643	57.5000	59.5251	-2.159%	2,641	-0.563%
2026-07-21	62.3350	63.7103	59.9395	60.8387	-3.068%	1,331	-2.710%
2026-07-20	61.5934	62.9381	59.7892	62.7643	+2.575%	810	-5.694%
2026-07-19	60.2025	61.5935	60.2025	61.1889	+1.158%	451	-3.266%
2026-07-18	59.9304	60.6532	58.1235	60.4887	+0.795%	3,159	-2.147%
2026-07-17	61.0607	62.0399	58.8000	60.0114	-1.646%	3,408	-1.368%
2026-07-16	67.1989	67.1989	60.7295	61.0160	-8.718%	1,337	-2.992%
2026-07-15	65.5971	69.1000	65.1882	66.8431	+1.928%	4,439	-11.449%
2026-07-14	63.4525	66.1070	62.6884	65.5785	+3.351%	1,142	-9.741%
2026-07-13	67.3930	68.1095	62.6100	63.4525	-5.847%	3,115	-6.717%
2026-07-12	67.0134	68.4358	66.0000	67.3930	+0.566%	224	-12.172%
2026-07-11	67.5384	68.1578	66.1428	67.0134	-0.777%	781	-11.674%
2026-07-10	67.3488	69.4446	65.5000	67.5384	+0.282%	760	-12.361%
2026-07-09	68.0103	68.5964	66.7432	67.3488	-0.973%	109	-12.114%
2026-07-08	69.4713	69.8187	66.2430	68.0103	-2.103%	1,256	-12.969%
2026-07-07	70.9410	72.9118	69.1082	69.4713	-2.072%	1,707	-14.799%
2026-07-06	71.2705	72.6971	68.6286	70.9410	-0.462%	929	-16.564%
2026-07-05	70.1084	71.6660	68.2287	71.2705	+1.658%	1,264	-16.950%
2026-07-04	70.9548	71.9566	69.5048	70.1084	-1.193%	647	-15.573%
2026-07-03	67.0314	71.2158	66.2524	70.9548	+5.853%	1,392	-16.580%
2026-07-02	62.8784	68.0708	62.0235	67.0314	+6.605%	1,813	-11.698%
2026-07-01	64.8749	66.1420	62.0070	62.8784	-3.077%	998	-5.866%
2026-06-30	67.2817	67.2817	64.2359	64.8749	-3.577%	834	-8.763%
2026-06-29	61.6923	67.8219	60.9441	67.2817	+9.060%	1,120	-12.026%
2026-06-28	61.5149	63.5179	60.5423	61.6923	+0.288%	719	-4.056%
2026-06-27	64.7744	64.7745	61.5149	61.5149	-5.032%	537	-3.779%
2026-06-26	64.2359	67.5550	61.2094	64.7744	+0.838%	2,122	-8.621%
2026-06-25	64.1033	65.6829	58.5722	64.2359	+0.207%	1,819	-7.855%
2026-06-24	62.5486	64.1500	58.0000	64.1033	+2.486%	3,746	-7.664%
2026-06-23	66.3656	67.3870	61.8506	62.5486	-5.751%	995	-5.369%
2026-06-22	67.1357	69.6591	63.2553	66.3656	-1.147%	879	-10.812%
2026-06-21	71.4126	71.5429	66.8851	67.1357	-5.989%	808	-11.835%
2026-06-20	70.7271	71.8817	68.4100	71.4126	+0.969%	719	-17.115%
2026-06-19	68.2122	71.6664	66.0884	70.7271	+3.687%	1,005	-16.312%
2026-06-18	72.4779	73.9071	67.0000	68.2122	-5.886%	3,028	-13.226%
2026-06-17	74.2500	76.9116	70.4473	72.4779	-2.387%	3,322	-18.333%
2026-06-16	67.7278	79.3915	65.4303	74.2500	+9.630%	5,116	-20.283%
2026-06-15	64.2045	69.9999	63.7263	67.7278	+5.488%	6,793	-12.606%
2026-06-14	61.4194	64.2045	60.1854	64.2045	+4.535%	1,616	-7.810%
2026-06-13	59.6584	61.4200	57.6781	61.4194	+2.952%	386	-3.629%
2026-06-12	59.2327	62.5326	57.0919	59.6584	+0.719%	4,479	-0.785%
2026-06-11	53.8865	60.6008	53.8323	59.2327	+9.921%	4,130	-0.072%
2026-06-10	58.5271	58.7645	51.8372	53.8865	-7.929%	2,700	+9.842%
2026-06-09	63.8258	64.4789	57.7703	58.5271	-8.302%	2,804	+1.133%
2026-06-08	59.7025	67.0316	59.3967	63.8258	+6.906%	4,064	-7.263%
2026-06-07	57.0987	60.9885	56.4803	59.7025	+4.560%	1,717	-0.858%
2026-06-06	59.1254	61.1940	55.5300	57.0987	-3.428%	3,574	+3.663%
2026-06-05	64.8755	67.8314	56.6900	59.1254	-8.863%	13,019	+0.110%
2026-06-04	74.4287	75.7530	63.6975	64.8755	-12.835%	14,509	-8.763%
2026-06-03	69.6597	76.9700	68.8190	74.4287	+6.846%	3,235	-20.474%
2026-06-02	74.0000	77.0000	68.0000	69.6597	-5.865%	6,219	-15.029%
2026-06-01	73.7903	75.8165	71.0019	74.0000	+0.284%	4,791	-20.013%
2026-05-31	69.0000	74.6530	68.0983	73.7903	+6.942%	2,876	-19.786%
2026-05-30	65.5000	69.6596	64.5273	69.0000	+5.344%	2,366	-14.217%
2026-05-29	61.5784	79.3284	60.8687	65.5000	+6.368%	10,525	-9.633%
2026-05-28	58.0000	62.8899	56.2500	61.5784	+6.170%	8,094	-3.878%
2026-05-27	60.0000	63.4900	57.9941	58.0000	-3.333%	4,792	+2.052%
2026-05-26	61.9782	65.5026	58.8000	60.0000	-3.192%	5,032	-1.350%
2026-05-25	63.2988	64.6643	61.0267	61.9782	-2.086%	1,395	-4.498%
2026-05-24	59.1290	66.0694	59.1290	63.2988	+7.052%	6,674	-6.491%
2026-05-23	54.5849	61.3754	54.1516	59.1290	+8.325%	4,290	+0.104%
2026-05-22	58.9913	62.0690	54.5849	54.5849	-7.470%	9,332	+8.437%
2026-05-21	54.9528	63.3449	54.9528	58.9913	+7.349%	8,690	+0.337%
2026-05-20	48.4588	54.9528	47.3209	54.9528	+13.401%	3,196	+7.711%
2026-05-19	47.8433	50.7807	47.2914	48.4588	+1.286%	3,445	+22.145%
2026-05-18	45.7074	52.0000	44.2273	47.8433	+4.673%	4,171	+23.717%
2026-05-17	41.8778	47.1737	41.4202	45.7074	+9.145%	1,664	+29.498%
2026-05-16	44.5715	45.2287	40.8701	41.8778	-6.044%	640	+41.340%
2026-05-15	44.5232	46.6838	42.9237	44.5715	+0.108%	887	+32.798%
2026-05-14	39.1315	48.1204	38.2014	44.5232	+13.778%	5,848	+32.942%
2026-05-13	40.6370	41.0889	37.5001	39.1315	-3.705%	519	+51.260%
2026-05-12	42.8562	42.8562	40.0047	40.6370	-5.178%	297	+45.656%
2026-05-11	43.3620	43.3620	41.0581	42.8562	-1.166%	704	+38.114%
2026-05-10	43.2019	44.0012	42.5000	43.3620	+0.371%	2,875	+36.502%
2026-05-09	43.4000	44.3769	42.9310	43.2019	-0.456%	1,484	+37.008%
2026-05-08	42.9063	44.3769	42.2637	43.4000	+1.151%	1,012	+36.383%
2026-05-07	43.2500	44.6088	42.2000	42.9063	-0.795%	1,697	+37.952%
2026-05-06	43.9000	47.0913	43.2500	43.2500	-1.481%	1,224	+36.856%
2026-05-05	42.0000	44.9956	42.0000	43.9000	+4.524%	1,176	+34.830%
2026-05-04	41.7718	43.4996	41.2676	42.0000	+0.546%	1,599	+40.929%
2026-05-03	42.6265	42.6265	40.9327	41.7718	-2.005%	51	+41.699%
2026-05-02	41.1986	42.6265	41.1986	42.6265	+3.466%	99	+38.858%
2026-05-01	39.4554	41.4081	39.4554	41.1986	+4.418%	626	+43.670%
2026-04-30	40.0936	40.2887	38.7000	39.4554	-1.592%	1,287	+50.018%
2026-04-29	40.9837	40.9900	38.7498	40.0936	-2.172%	572	+47.630%
2026-04-28	41.7135	41.9393	39.0598	40.9837	-1.750%	232	+44.424%
2026-04-27	43.0000	43.8391	41.5340	41.7135	-2.992%	315	+41.897%
2026-04-26	41.5365	43.0667	41.0906	43.0000	+3.523%	224	+37.652%
2026-04-25	41.4992	41.6653	40.9676	41.5365	+0.090%	204	+42.502%
2026-04-24	41.2713	41.9840	40.8000	41.4992	+0.552%	240	+42.630%
2026-04-23	41.4787	41.7773	40.7900	41.2713	-0.500%	504	+43.417%
2026-04-22	39.9032	41.7658	39.8418	41.4787	+3.948%	718	+42.700%
2026-04-21	40.8774	41.6096	39.1037	39.9032	-2.383%	2,047	+48.334%
2026-04-20	40.8660	42.2292	40.8660	40.8774	+0.028%	1,022	+44.799%
2026-04-19	44.0098	44.0825	40.8660	40.8660	-7.143%	775	+44.840%
2026-04-18	44.7650	45.6250	44.0024	44.0098	-1.687%	492	+34.493%
2026-04-17	44.0997	45.8405	43.3581	44.7650	+1.509%	905	+32.224%
2026-04-16	44.7645	46.0065	43.6461	44.0997	-1.485%	995	+34.219%
2026-04-15	43.7889	45.7473	43.4065	44.7645	+2.228%	1,150	+32.226%
2026-04-14	44.4670	45.4807	43.2716	43.7889	-1.525%	1,086	+35.172%
2026-04-13	41.0746	44.8463	41.0736	44.4670	+8.259%	2,160	+33.110%
2026-04-12	42.5249	43.1401	40.4486	41.0746	-3.410%	2,767	+44.104%
2026-04-11	41.7672	43.4361	41.7182	42.5249	+1.814%	1,129	+39.190%
2026-04-10	39.5805	51.6375	39.5805	41.7672	+5.525%	3,746	+41.715%
2026-04-09	38.8964	41.3450	38.3905	39.5805	+1.759%	3,018	+49.544%
2026-04-08	39.0207	39.9594	37.9575	38.8964	-0.319%	1,253	+52.174%
2026-04-07	36.3859	39.3145	36.0407	39.0207	+7.241%	1,379	+51.689%
2026-04-06	36.9328	37.7774	36.0831	36.3859	-1.481%	1,722	+62.673%
2026-04-05	36.4614	36.9328	35.1280	36.9328	+1.293%	628	+60.265%
2026-04-04	35.5629	36.4819	35.5539	36.4614	+2.527%	496	+62.337%
2026-04-03	35.1546	36.0696	35.1377	35.5629	+1.161%	560	+66.438%
2026-04-02	35.9934	36.1849	34.5262	35.1546	-2.330%	974	+68.371%
2026-04-01	36.5493	37.7925	35.9304	35.9934	-1.521%	4,270	+64.447%
2026-03-31	36.7201	37.5539	35.7106	36.5493	-0.465%	1,622	+61.946%
2026-03-30	37.7828	38.6755	36.5653	36.7201	-2.813%	928	+61.193%
2026-03-29	39.3962	39.9751	37.7519	37.7828	-4.095%	317	+56.659%
2026-03-28	38.6456	40.2096	37.9859	39.3962	+1.942%	641	+50.243%
2026-03-27	39.0637	39.3475	37.9508	38.6456	-1.070%	3,342	+53.162%
2026-03-26	40.2754	40.2983	38.2049	39.0637	-3.009%	3,324	+51.522%
2026-03-25	40.3165	41.5592	39.6872	40.2754	-0.102%	3,436	+46.964%
2026-03-24	37.2712	40.4140	37.2712	40.3165	+8.171%	4,013	+46.814%
2026-03-23	38.4809	39.4030	36.5000	37.2712	-3.144%	4,891	+58.809%
2026-03-22	39.1943	39.5273	37.6690	38.4809	-1.820%	1,904	+53.817%
2026-03-21	39.6625	40.5191	39.0598	39.1943	-1.180%	418	+51.017%
2026-03-20	39.4542	41.2746	38.0500	39.6625	+0.528%	3,913	+49.235%
2026-03-19	42.3353	42.3874	38.7100	39.4542	-6.805%	3,867	+50.023%
2026-03-18	41.3579	44.0569	40.5498	42.3353	+2.363%	4,351	+39.813%
2026-03-17	40.8997	42.3682	40.0000	41.3579	+1.120%	3,004	+43.117%
2026-03-16	37.5034	41.6087	37.5034	40.8997	+9.056%	2,025	+44.720%
2026-03-15	38.1500	38.4401	36.9626	37.5034	-1.695%	1,966	+57.826%
2026-03-14	36.7460	39.0878	36.6897	38.1500	+3.821%	1,349	+55.151%
2026-03-13	37.5649	38.6134	36.1492	36.7460	-2.180%	1,642	+61.079%
2026-03-12	36.3968	38.4150	36.0682	37.5649	+3.209%	971	+57.568%
2026-03-11	34.1887	37.2042	34.1887	36.3968	+6.459%	1,769	+62.625%
2026-03-10	35.0110	35.4254	33.7581	34.1887	-2.349%	2,185	+73.128%
2026-03-09	30.8865	35.7455	30.4689	35.0110	+13.354%	5,353	+69.062%
2026-03-08	30.2662	31.1780	29.7498	30.8865	+2.049%	821	+91.638%
2026-03-07	31.0418	31.0630	29.8792	30.2662	-2.499%	1,300	+95.565%
2026-03-06	30.6628	31.2987	29.4682	31.0418	+1.236%	2,509	+90.679%
2026-03-05	32.3277	32.3277	30.2686	30.6628	-5.150%	905	+93.036%
2026-03-04	31.3027	33.1954	30.7549	32.3277	+3.274%	1,064	+83.094%
2026-03-03	32.7530	33.5735	30.8491	31.3027	-4.428%	1,108	+89.090%
2026-03-02	31.5961	33.6058	30.0284	32.7530	+3.662%	4,402	+80.717%
2026-03-01	31.3275	32.2989	30.2458	31.5961	+0.857%	2,067	+87.334%
2026-02-28	27.3604	31.3456	26.1446	31.3275	+14.499%	770	+88.940%
2026-02-27	28.1887	29.8797	26.7932	27.3604	-2.938%	984	+116.335%
2026-02-26	27.8147	29.4567	27.8147	28.1887	+1.345%	630	+109.978%
2026-02-25	27.2495	29.0171	26.8805	27.8147	+2.074%	465	+112.802%
2026-02-24	26.4654	27.3539	25.5000	27.2495	+2.963%	2,845	+117.216%
2026-02-23	29.0719	29.1497	25.7818	26.4654	-8.966%	2,005	+123.651%
2026-02-22	29.7558	30.0310	28.7946	29.0719	-2.298%	99	+103.599%
2026-02-21	30.3245	30.8617	29.7498	29.7558	-1.875%	1,081	+98.920%
2026-02-20	28.9567	30.4340	28.8845	30.3245	+4.724%	947	+95.189%
2026-02-19	28.5655	29.5244	27.8661	28.9567	+1.369%	1,128	+104.409%
2026-02-18	29.5839	29.7015	28.3707	28.5655	-3.442%	1,966	+107.209%
2026-02-17	31.1575	31.4211	29.1591	29.5839	-5.050%	158	+100.076%
2026-02-16	30.7870	31.1575	29.6924	31.1575	+1.203%	2,755	+89.971%
2026-02-15	31.9120	32.0635	30.4822	30.7870	-3.525%	1,214	+92.257%
2026-02-14	31.8530	32.4899	30.8491	31.9120	+0.185%	553	+85.479%
2026-02-13	30.9717	32.2961	30.1197	31.8530	+2.846%	3,924	+85.823%
2026-02-12	29.2321	31.7217	29.2321	30.9717	+5.951%	470	+91.111%
2026-02-11	28.9047	30.1768	28.3230	29.2321	+1.133%	1,950	+102.484%
2026-02-10	31.1674	31.3457	28.7534	28.9047	-7.260%	5,560	+104.777%
2026-02-09	32.4242	33.3982	31.0009	31.1674	-3.876%	2,749	+89.911%
2026-02-08	31.2489	33.1431	30.7549	32.4242	+3.761%	991	+82.549%
2026-02-07	32.6557	33.9199	31.2489	31.2489	-4.308%	1,683	+89.415%
2026-02-06	33.4775	37.0376	31.9212	32.6557	-2.455%	5,330	+81.255%
2026-02-05	36.1783	36.3296	31.3147	33.4775	-7.465%	4,614	+76.806%
2026-02-04	32.6824	36.5174	32.4500	36.1783	+10.697%	3,041	+63.607%
2026-02-03	34.0000	40.0000	32.3018	32.6824	-3.875%	8,307	+81.107%
2026-02-02	31.1999	34.6206	29.7498	34.0000	+8.975%	5,522	+74.089%
2026-02-01	31.2500	32.8923	28.7215	31.1999	-0.160%	2,713	+89.713%
2026-01-31	30.6409	32.0784	27.6339	31.2500	+1.988%	3,613	+89.409%
2026-01-30	30.9995	32.7644	28.4616	30.6409	-1.157%	3,184	+93.174%
2026-01-29	34.5740	34.5740	30.6409	30.9995	-10.339%	2,841	+90.939%
2026-01-28	32.4661	35.5006	31.3442	34.5740	+6.493%	7,080	+71.199%
2026-01-27	25.3774	43.3672	25.3774	32.4661	+27.933%	4,492	+82.314%
2026-01-26	21.9020	25.7551	21.9020	25.3774	+15.868%	2,048	+133.240%
2026-01-25	23.4561	23.6532	21.7934	21.9020	-6.626%	833	+170.250%
2026-01-24	22.4273	26.7384	22.4273	23.4561	+4.587%	3,115	+152.345%
2026-01-23	21.4646	23.0299	21.0900	22.4273	+4.485%	2,177	+163.920%
2026-01-22	21.7767	22.4358	21.0900	21.4646	-1.433%	1,625	+175.757%
2026-01-21	20.9801	22.0211	20.6484	21.7767	+3.797%	421	+171.805%
2026-01-20	24.2272	24.2272	20.9801	20.9801	-13.403%	3,043	+182.125%
2026-01-19	24.4654	24.9168	23.1937	24.2272	-0.974%	2,280	+144.313%
2026-01-18	25.4908	26.0329	24.4654	24.4654	-4.023%	851	+141.934%
2026-01-17	24.8738	26.1651	24.8266	25.4908	+2.481%	433	+132.202%
2026-01-16	24.8153	25.2978	24.5821	24.8738	+0.236%	398	+137.962%
2026-01-15	26.1363	26.4554	24.7033	24.8153	-5.054%	1,690	+138.523%
2026-01-14	25.9160	27.5626	25.8658	26.1363	+0.850%	1,824	+126.467%
2026-01-13	24.1019	25.9160	24.1019	25.9160	+7.527%	789	+128.392%
2026-01-12	24.6648	25.5672	23.4561	24.1019	-2.282%	1,410	+145.583%
2026-01-11	24.3952	24.9065	24.3952	24.6648	+1.105%	112	+139.978%
2026-01-10	25.3952	25.3952	24.2157	24.3952	-3.938%	281	+142.631%
2026-01-09	26.0026	26.3421	25.2000	25.3952	-2.336%	239	+133.076%
2026-01-08	27.0156	27.2783	26.0026	26.0026	-3.750%	468	+127.632%
2026-01-07	27.9633	28.0877	26.4055	27.0156	-3.389%	1,900	+119.096%
2026-01-06	26.8907	27.9633	26.0747	27.9633	+3.989%	223	+111.671%
2026-01-05	26.8543	27.4402	25.7751	26.8907	+0.136%	2,065	+120.114%
2026-01-04	25.5766	26.9681	25.1279	26.8543	+4.996%	1,030	+120.412%
2026-01-03	24.8172	25.5766	24.6000	25.5766	+3.060%	892	+131.423%
2026-01-02	24.4334	25.1882	24.4334	24.8172	+1.571%	1,241	+138.505%
2026-01-01	25.7320	33.4503	24.4095	24.4334	-5.047%	160	+142.251%
2025-12-31	26.1410	26.4270	25.7320	25.7320	-1.565%	165	+130.026%
2025-12-30	26.0759	26.6259	25.6048	26.1410	+0.250%	205	+126.427%
2025-12-29	25.4387	26.3041	25.4387	26.0759	+2.505%	76	+126.992%
2025-12-28	25.8960	26.1580	25.4387	25.4387	-1.766%	38	+132.678%
2025-12-27	25.6428	26.3337	25.5783	25.8960	+0.987%	135	+128.569%
2025-12-26	24.2157	25.6428	24.2157	25.6428	+5.893%	614	+130.826%
2025-12-25	24.7931	25.1751	24.2157	24.2157	-2.329%	18	+144.429%
2025-12-24	24.2157	24.7931	23.8329	24.7931	+2.384%	359	+138.737%
2025-12-23	25.1626	25.2281	24.0000	24.2157	-3.763%	475	+144.429%
2025-12-22	24.6096	25.7742	24.6096	25.1626	+2.247%	2,220	+135.231%
2025-12-21	24.6384	24.7723	24.0236	24.6096	-0.117%	3,539	+140.517%
2025-12-20	24.9311	26.0845	24.6384	24.6384	-1.174%	3,972	+140.236%
2025-12-19	24.2672	24.9843	24.2672	24.9311	0.000%	739	+137.415%

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

HYPEUSD
HYPE / United States dollar
crypto Gemini