Dark

HYPEUSD
HYPE / United States dollar
crypto Gemini

Real-time

Jun 7, 2026 12:32:19 PM EDT

58.7188USD-0.014%(-0.0082)2,121HYPE122,564USD

58.5639Bid 58.7437Ask 0.1798Spread

Composite
58.6530 Bitstamp
58.6530 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	57.0459	60.9885	56.4803	58.7188	+2.837%	1,184	0.000%
2026-06-06	60.0380	61.1940	55.5300	57.0987	-3.428%	3,208	+2.837%
2026-06-05	64.8755	67.8314	56.6900	59.1254	-8.863%	9,761	-0.688%
2026-06-04	75.7530	75.7530	63.6975	64.8755	-12.835%	14,512	-9.490%
2026-06-03	69.8958	76.9700	68.8190	74.4287	+6.846%	3,240	-21.107%
2026-06-02	74.5602	77.0000	68.0000	69.6597	-5.865%	6,221	-15.706%
2026-06-01	72.4573	75.8165	71.0019	74.0000	+0.284%	4,781	-20.650%
2026-05-31	68.9655	74.6530	68.0983	73.7903	+6.942%	2,875	-20.425%
2026-05-30	65.0001	69.1999	64.9474	69.0000	+5.344%	965	-14.900%
2026-05-29	61.5784	79.3284	60.8687	65.5000	+6.368%	10,525	-10.353%
2026-05-28	58.0000	62.8899	56.2500	61.5784	+6.170%	8,094	-4.644%
2026-05-27	60.0000	63.4900	57.9941	58.0000	-3.333%	4,792	+1.239%
2026-05-26	61.9782	65.5026	58.8000	60.0000	-3.192%	5,032	-2.135%
2026-05-25	63.2988	64.6643	61.0267	61.9782	-2.086%	1,395	-5.259%
2026-05-24	59.1290	66.0694	59.1290	63.2988	+7.052%	6,674	-7.236%
2026-05-23	54.5849	61.3754	54.1516	59.1290	+8.325%	4,290	-0.694%
2026-05-22	58.9913	62.0690	54.5849	54.5849	-7.470%	9,332	+7.573%
2026-05-21	54.9528	63.3449	54.9528	58.9913	+7.349%	8,690	-0.462%
2026-05-20	48.4588	54.9528	47.3209	54.9528	+13.401%	3,196	+6.853%
2026-05-19	47.8433	50.7807	47.2914	48.4588	+1.286%	3,445	+21.173%
2026-05-18	45.7074	52.0000	44.2273	47.8433	+4.673%	4,171	+22.732%
2026-05-17	41.8778	47.1737	41.4202	45.7074	+9.145%	1,664	+28.467%
2026-05-16	44.5715	45.2287	40.8701	41.8778	-6.044%	640	+40.215%
2026-05-15	44.5232	46.6838	42.9237	44.5715	+0.108%	887	+31.741%
2026-05-14	39.1315	48.1204	38.2014	44.5232	+13.778%	5,848	+31.884%
2026-05-13	40.6370	41.0889	37.5001	39.1315	-3.705%	519	+50.055%
2026-05-12	42.8562	42.8562	40.0047	40.6370	-5.178%	297	+44.496%
2026-05-11	43.3620	43.3620	41.0581	42.8562	-1.166%	704	+37.014%
2026-05-10	43.2019	44.0012	42.5000	43.3620	+0.371%	2,875	+35.415%
2026-05-09	43.4000	44.3769	42.9310	43.2019	-0.456%	1,484	+35.917%
2026-05-08	42.9063	44.3769	42.2637	43.4000	+1.151%	1,012	+35.297%
2026-05-07	43.2500	44.6088	42.2000	42.9063	-0.795%	1,697	+36.854%
2026-05-06	43.9000	47.0913	43.2500	43.2500	-1.481%	1,224	+35.766%
2026-05-05	42.0000	44.9956	42.0000	43.9000	+4.524%	1,176	+33.756%
2026-05-04	41.7718	43.4996	41.2676	42.0000	+0.546%	1,599	+39.807%
2026-05-03	42.6265	42.6265	40.9327	41.7718	-2.005%	51	+40.570%
2026-05-02	41.1986	42.6265	41.1986	42.6265	+3.466%	99	+37.752%
2026-05-01	39.4554	41.4081	39.4554	41.1986	+4.418%	626	+42.526%
2026-04-30	40.0936	40.2887	38.7000	39.4554	-1.592%	1,287	+48.823%
2026-04-29	40.9837	40.9900	38.7498	40.0936	-2.172%	572	+46.454%
2026-04-28	41.7135	41.9393	39.0598	40.9837	-1.750%	232	+43.274%
2026-04-27	43.0000	43.8391	41.5340	41.7135	-2.992%	315	+40.767%
2026-04-26	41.5365	43.0667	41.0906	43.0000	+3.523%	224	+36.555%
2026-04-25	41.4992	41.6653	40.9676	41.5365	+0.090%	204	+41.367%
2026-04-24	41.2713	41.9840	40.8000	41.4992	+0.552%	240	+41.494%
2026-04-23	41.4787	41.7773	40.7900	41.2713	-0.500%	504	+42.275%
2026-04-22	39.9032	41.7658	39.8418	41.4787	+3.948%	718	+41.564%
2026-04-21	40.8774	41.6096	39.1037	39.9032	-2.383%	2,047	+47.153%
2026-04-20	40.8660	42.2292	40.8660	40.8774	+0.028%	1,022	+43.646%
2026-04-19	44.0098	44.0825	40.8660	40.8660	-7.143%	775	+43.686%
2026-04-18	44.7650	45.6250	44.0024	44.0098	-1.687%	492	+33.422%
2026-04-17	44.0997	45.8405	43.3581	44.7650	+1.509%	905	+31.171%
2026-04-16	44.7645	46.0065	43.6461	44.0997	-1.485%	995	+33.150%
2026-04-15	43.7889	45.7473	43.4065	44.7645	+2.228%	1,150	+31.173%
2026-04-14	44.4670	45.4807	43.2716	43.7889	-1.525%	1,086	+34.095%
2026-04-13	41.0746	44.8463	41.0736	44.4670	+8.259%	2,160	+32.050%
2026-04-12	42.5249	43.1401	40.4486	41.0746	-3.410%	2,767	+42.956%
2026-04-11	41.7672	43.4361	41.7182	42.5249	+1.814%	1,129	+38.081%
2026-04-10	39.5805	51.6375	39.5805	41.7672	+5.525%	3,746	+40.586%
2026-04-09	38.8964	41.3450	38.3905	39.5805	+1.759%	3,018	+48.353%
2026-04-08	39.0207	39.9594	37.9575	38.8964	-0.319%	1,253	+50.962%
2026-04-07	36.3859	39.3145	36.0407	39.0207	+7.241%	1,379	+50.481%
2026-04-06	36.9328	37.7774	36.0831	36.3859	-1.481%	1,722	+61.378%
2026-04-05	36.4614	36.9328	35.1280	36.9328	+1.293%	628	+58.988%
2026-04-04	35.5629	36.4819	35.5539	36.4614	+2.527%	496	+61.044%
2026-04-03	35.1546	36.0696	35.1377	35.5629	+1.161%	560	+65.113%
2026-04-02	35.9934	36.1849	34.5262	35.1546	-2.330%	974	+67.030%
2026-04-01	36.5493	37.7925	35.9304	35.9934	-1.521%	4,270	+63.138%
2026-03-31	36.7201	37.5539	35.7106	36.5493	-0.465%	1,622	+60.656%
2026-03-30	37.7828	38.6755	36.5653	36.7201	-2.813%	928	+59.909%
2026-03-29	39.3962	39.9751	37.7519	37.7828	-4.095%	317	+55.411%
2026-03-28	38.6456	40.2096	37.9859	39.3962	+1.942%	641	+49.047%
2026-03-27	39.0637	39.3475	37.9508	38.6456	-1.070%	3,342	+51.942%
2026-03-26	40.2754	40.2983	38.2049	39.0637	-3.009%	3,324	+50.316%
2026-03-25	40.3165	41.5592	39.6872	40.2754	-0.102%	3,436	+45.793%
2026-03-24	37.2712	40.4140	37.2712	40.3165	+8.171%	4,013	+45.645%
2026-03-23	38.4809	39.4030	36.5000	37.2712	-3.144%	4,891	+57.545%
2026-03-22	39.1943	39.5273	37.6690	38.4809	-1.820%	1,904	+52.592%
2026-03-21	39.6625	40.5191	39.0598	39.1943	-1.180%	418	+49.815%
2026-03-20	39.4542	41.2746	38.0500	39.6625	+0.528%	3,913	+48.046%
2026-03-19	42.3353	42.3874	38.7100	39.4542	-6.805%	3,867	+48.828%
2026-03-18	41.3579	44.0569	40.5498	42.3353	+2.363%	4,351	+38.699%
2026-03-17	40.8997	42.3682	40.0000	41.3579	+1.120%	3,004	+41.977%
2026-03-16	37.5034	41.6087	37.5034	40.8997	+9.056%	2,025	+43.568%
2026-03-15	38.1500	38.4401	36.9626	37.5034	-1.695%	1,966	+56.569%
2026-03-14	36.7460	39.0878	36.6897	38.1500	+3.821%	1,349	+53.916%
2026-03-13	37.5649	38.6134	36.1492	36.7460	-2.180%	1,642	+59.796%
2026-03-12	36.3968	38.4150	36.0682	37.5649	+3.209%	971	+56.313%
2026-03-11	34.1887	37.2042	34.1887	36.3968	+6.459%	1,769	+61.330%
2026-03-10	35.0110	35.4254	33.7581	34.1887	-2.349%	2,185	+71.749%
2026-03-09	30.8865	35.7455	30.4689	35.0110	+13.354%	5,353	+67.715%
2026-03-08	30.2662	31.1780	29.7498	30.8865	+2.049%	821	+90.112%
2026-03-07	31.0418	31.0630	29.8792	30.2662	-2.499%	1,300	+94.008%
2026-03-06	30.6628	31.2987	29.4682	31.0418	+1.236%	2,509	+89.160%
2026-03-05	32.3277	32.3277	30.2686	30.6628	-5.150%	905	+91.498%
2026-03-04	31.3027	33.1954	30.7549	32.3277	+3.274%	1,064	+81.636%
2026-03-03	32.7530	33.5735	30.8491	31.3027	-4.428%	1,108	+87.584%
2026-03-02	31.5961	33.6058	30.0284	32.7530	+3.662%	4,402	+79.278%
2026-03-01	31.3275	32.2989	30.2458	31.5961	+0.857%	2,067	+85.842%
2026-02-28	27.3604	31.3456	26.1446	31.3275	+14.499%	770	+87.435%
2026-02-27	28.1887	29.8797	26.7932	27.3604	-2.938%	984	+114.612%
2026-02-26	27.8147	29.4567	27.8147	28.1887	+1.345%	630	+108.306%
2026-02-25	27.2495	29.0171	26.8805	27.8147	+2.074%	465	+111.107%
2026-02-24	26.4654	27.3539	25.5000	27.2495	+2.963%	2,845	+115.486%
2026-02-23	29.0719	29.1497	25.7818	26.4654	-8.966%	2,005	+121.870%
2026-02-22	29.7558	30.0310	28.7946	29.0719	-2.298%	99	+101.978%
2026-02-21	30.3245	30.8617	29.7498	29.7558	-1.875%	1,081	+97.336%
2026-02-20	28.9567	30.4340	28.8845	30.3245	+4.724%	947	+93.635%
2026-02-19	28.5655	29.5244	27.8661	28.9567	+1.369%	1,128	+102.781%
2026-02-18	29.5839	29.7015	28.3707	28.5655	-3.442%	1,966	+105.558%
2026-02-17	31.1575	31.4211	29.1591	29.5839	-5.050%	158	+98.482%
2026-02-16	30.7870	31.1575	29.6924	31.1575	+1.203%	2,755	+88.458%
2026-02-15	31.9120	32.0635	30.4822	30.7870	-3.525%	1,214	+90.726%
2026-02-14	31.8530	32.4899	30.8491	31.9120	+0.185%	553	+84.002%
2026-02-13	30.9717	32.2961	30.1197	31.8530	+2.846%	3,924	+84.343%
2026-02-12	29.2321	31.7217	29.2321	30.9717	+5.951%	470	+89.589%
2026-02-11	28.9047	30.1768	28.3230	29.2321	+1.133%	1,950	+100.871%
2026-02-10	31.1674	31.3457	28.7534	28.9047	-7.260%	5,560	+103.146%
2026-02-09	32.4242	33.3982	31.0009	31.1674	-3.876%	2,749	+88.398%
2026-02-08	31.2489	33.1431	30.7549	32.4242	+3.761%	991	+81.096%
2026-02-07	32.6557	33.9199	31.2489	31.2489	-4.308%	1,683	+87.907%
2026-02-06	33.4775	37.0376	31.9212	32.6557	-2.455%	5,330	+79.812%
2026-02-05	36.1783	36.3296	31.3147	33.4775	-7.465%	4,614	+75.398%
2026-02-04	32.6824	36.5174	32.4500	36.1783	+10.697%	3,041	+62.304%
2026-02-03	34.0000	40.0000	32.3018	32.6824	-3.875%	8,307	+79.665%
2026-02-02	31.1999	34.6206	29.7498	34.0000	+8.975%	5,522	+72.702%
2026-02-01	31.2500	32.8923	28.7215	31.1999	-0.160%	2,713	+88.202%
2026-01-31	30.6409	32.0784	27.6339	31.2500	+1.988%	3,613	+87.900%
2026-01-30	30.9995	32.7644	28.4616	30.6409	-1.157%	3,184	+91.635%
2026-01-29	34.5740	34.5740	30.6409	30.9995	-10.339%	2,841	+89.419%
2026-01-28	32.4661	35.5006	31.3442	34.5740	+6.493%	7,080	+69.835%
2026-01-27	25.3774	43.3672	25.3774	32.4661	+27.933%	4,492	+80.862%
2026-01-26	21.9020	25.7551	21.9020	25.3774	+15.868%	2,048	+131.382%
2026-01-25	23.4561	23.6532	21.7934	21.9020	-6.626%	833	+168.098%
2026-01-24	22.4273	26.7384	22.4273	23.4561	+4.587%	3,115	+150.335%
2026-01-23	21.4646	23.0299	21.0900	22.4273	+4.485%	2,177	+161.818%
2026-01-22	21.7767	22.4358	21.0900	21.4646	-1.433%	1,625	+173.561%
2026-01-21	20.9801	22.0211	20.6484	21.7767	+3.797%	421	+169.640%
2026-01-20	24.2272	24.2272	20.9801	20.9801	-13.403%	3,043	+179.879%
2026-01-19	24.4654	24.9168	23.1937	24.2272	-0.974%	2,280	+142.367%
2026-01-18	25.4908	26.0329	24.4654	24.4654	-4.023%	851	+140.008%
2026-01-17	24.8738	26.1651	24.8266	25.4908	+2.481%	433	+130.353%
2026-01-16	24.8153	25.2978	24.5821	24.8738	+0.236%	398	+136.067%
2026-01-15	26.1363	26.4554	24.7033	24.8153	-5.054%	1,690	+136.623%
2026-01-14	25.9160	27.5626	25.8658	26.1363	+0.850%	1,824	+124.664%
2026-01-13	24.1019	25.9160	24.1019	25.9160	+7.527%	789	+126.574%
2026-01-12	24.6648	25.5672	23.4561	24.1019	-2.282%	1,410	+143.627%
2026-01-11	24.3952	24.9065	24.3952	24.6648	+1.105%	112	+138.067%
2026-01-10	25.3952	25.3952	24.2157	24.3952	-3.938%	281	+140.698%
2026-01-09	26.0026	26.3421	25.2000	25.3952	-2.336%	239	+131.220%
2026-01-08	27.0156	27.2783	26.0026	26.0026	-3.750%	468	+125.819%
2026-01-07	27.9633	28.0877	26.4055	27.0156	-3.389%	1,900	+117.351%
2026-01-06	26.8907	27.9633	26.0747	27.9633	+3.989%	223	+109.985%
2026-01-05	26.8543	27.4402	25.7751	26.8907	+0.136%	2,065	+118.361%
2026-01-04	25.5766	26.9681	25.1279	26.8543	+4.996%	1,030	+118.657%
2026-01-03	24.8172	25.5766	24.6000	25.5766	+3.060%	892	+129.580%
2026-01-02	24.4334	25.1882	24.4334	24.8172	+1.571%	1,241	+136.605%
2026-01-01	25.7320	33.4503	24.4095	24.4334	-5.047%	160	+140.322%
2025-12-31	26.1410	26.4270	25.7320	25.7320	-1.565%	165	+128.194%
2025-12-30	26.0759	26.6259	25.6048	26.1410	+0.250%	205	+124.623%
2025-12-29	25.4387	26.3041	25.4387	26.0759	+2.505%	76	+125.184%
2025-12-28	25.8960	26.1580	25.4387	25.4387	-1.766%	38	+130.825%
2025-12-27	25.6428	26.3337	25.5783	25.8960	+0.987%	135	+126.749%
2025-12-26	24.2157	25.6428	24.2157	25.6428	+5.893%	614	+128.987%
2025-12-25	24.7931	25.1751	24.2157	24.2157	-2.329%	18	+142.482%
2025-12-24	24.2157	24.7931	23.8329	24.7931	+2.384%	359	+136.835%
2025-12-23	25.1626	25.2281	24.0000	24.2157	-3.763%	475	+142.482%
2025-12-22	24.6096	25.7742	24.6096	25.1626	+2.247%	2,220	+133.357%
2025-12-21	24.6384	24.7723	24.0236	24.6096	-0.117%	3,539	+138.601%
2025-12-20	24.9311	26.0845	24.6384	24.6384	-1.174%	3,972	+138.322%
2025-12-19	24.2672	24.9843	24.2672	24.9311	0.000%	739	+135.524%

.dark-mode .Xxhn0W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xxhn0W{ color: #333333; background-color: white; border: 2px solid #333333; }HYPEUSDHYPE / United States dollarcrypto Gemini

HYPEUSD
HYPE / United States dollar
crypto Gemini