Hyperbeat Ultra HYPE
HBHYPE
Rank #851
$40.82
Updated 7 days ago
Market Cap
$39.02M
24h Volume
$131.96K
Avg Volume (6m)
$243.54K
24h High/Low
$43.05
$40.66
$40.66
Price Chart
Categories & Chains
Categories
HyperEVM Ecosystem
Decentralized Finance (DeFi)
Chains
Hyperevm
0x96c6cbb6251ee1c...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $40.82 | $43.05 | $40.66 | $40.82 | $131.96K | $39.02M |
| Nov 10, 2025 | $43.02 | $43.02 | $43.02 | $43.02 | $186.82K | $40.45M |
| Nov 9, 2025 | $41.34 | $41.34 | $41.34 | $41.34 | $102.54K | $38.79M |
| Nov 8, 2025 | $43.56 | $43.56 | $43.56 | $43.56 | $108.70K | $41.48M |
| Nov 7, 2025 | $39.58 | $39.58 | $39.58 | $39.58 | $125.82K | $36.88M |
| Nov 6, 2025 | $42.52 | $42.52 | $42.52 | $42.52 | $134.61K | $39.56M |
| Nov 5, 2025 | $39.97 | $39.97 | $39.97 | $39.97 | $152.93K | $36.67M |
| Nov 4, 2025 | $41.02 | $41.02 | $41.02 | $41.02 | $282.20K | $38.64M |
| Nov 3, 2025 | $43.62 | $43.62 | $43.62 | $43.62 | $169.70K | $39.11M |
| Nov 2, 2025 | $44.41 | $44.41 | $44.41 | $44.41 | $124.43K | $40.51M |
| Nov 1, 2025 | $44.87 | $44.87 | $44.87 | $44.87 | $36.35K | $42.32M |
| Oct 31, 2025 | $46.56 | $46.56 | $46.56 | $46.56 | $44.55K | $41.15M |
| Oct 30, 2025 | $48.86 | $48.86 | $48.86 | $48.86 | $66.37K | $43.00M |
| Oct 29, 2025 | $48.97 | $48.97 | $48.97 | $48.97 | $131.97K | $42.85M |
| Oct 28, 2025 | $47.63 | $47.63 | $47.63 | $47.63 | $118.52K | $40.98M |
| Oct 27, 2025 | $48.66 | $48.66 | $48.66 | $48.66 | $63.12K | $41.71M |
| Oct 26, 2025 | $45.29 | $45.29 | $45.29 | $45.29 | $95.72K | $38.08M |
| Oct 25, 2025 | $40.23 | $40.23 | $40.23 | $40.23 | $31.02K | $33.24M |
| Oct 24, 2025 | $41.12 | $41.12 | $41.12 | $41.12 | $97.55K | $33.82M |
| Oct 23, 2025 | $37.24 | $37.24 | $37.24 | $37.24 | $60.09K | $29.92M |
| Oct 22, 2025 | $36.33 | $36.33 | $36.33 | $36.33 | $111.78K | $26.61M |
| Oct 21, 2025 | $38.89 | $38.89 | $38.89 | $38.89 | $21.27K | $28.00M |
| Oct 20, 2025 | $38.29 | $38.29 | $38.29 | $38.29 | $52.24K | $27.30M |
| Oct 19, 2025 | $37.61 | $37.61 | $37.61 | $37.61 | $21.29K | $26.26M |
| Oct 18, 2025 | $36.06 | $36.06 | $36.06 | $36.06 | $209.62K | $24.77M |
| Oct 17, 2025 | $37.43 | $37.43 | $37.43 | $37.43 | $118.99K | $25.82M |
| Oct 16, 2025 | $38.30 | $38.30 | $38.30 | $38.30 | $432.01K | $25.71M |
| Oct 15, 2025 | $40.40 | $40.40 | $40.40 | $40.40 | $65.24K | $26.96M |
| Oct 14, 2025 | $43.55 | $43.55 | $43.55 | $43.55 | $27.62K | $29.75M |
| Oct 13, 2025 | $40.60 | $40.60 | $40.60 | $40.60 | $68.01K | $27.26M |
| Oct 12, 2025 | $37.68 | $37.68 | $37.68 | $37.68 | $147.11K | $25.27M |
| Oct 11, 2025 | $39.65 | $39.65 | $39.65 | $39.65 | $104.22K | $27.92M |
| Oct 10, 2025 | $44.93 | $44.93 | $44.93 | $44.93 | $26.48K | $31.87M |
| Oct 9, 2025 | $47.33 | $47.33 | $47.33 | $47.33 | $43.93K | $33.69M |
| Oct 8, 2025 | $46.02 | $46.02 | $46.02 | $46.02 | $180.61K | $31.26M |
| Oct 7, 2025 | $48.31 | $48.31 | $48.31 | $48.31 | $33.28K | $32.80M |
| Oct 6, 2025 | $49.01 | $49.01 | $49.01 | $49.01 | $73.92K | $33.38M |
| Oct 5, 2025 | $50.02 | $50.02 | $50.02 | $50.02 | $122.90K | $33.95M |
| Oct 4, 2025 | $50.30 | $50.30 | $50.30 | $50.30 | $53.35K | $34.41M |
| Oct 3, 2025 | $51.38 | $51.38 | $51.38 | $51.38 | $74.03K | $33.68M |
| Oct 2, 2025 | $47.84 | $47.84 | $47.84 | $47.84 | $70.92K | $31.48M |
| Oct 1, 2025 | $45.93 | $45.93 | $45.93 | $45.93 | $123.63K | $30.12M |
| Sep 30, 2025 | $47.07 | $47.07 | $47.07 | $47.07 | $84.75K | $30.95M |
| Sep 29, 2025 | $47.93 | $47.93 | $47.93 | $47.93 | $76.96K | $31.95M |
| Sep 28, 2025 | $46.47 | $46.47 | $46.47 | $46.47 | $51.57K | $30.86M |
| Sep 27, 2025 | $45.72 | $45.72 | $45.72 | $45.72 | $108.65K | $30.31M |
| Sep 26, 2025 | $40.85 | $40.85 | $40.85 | $40.85 | $611.86K | $26.44M |
| Sep 25, 2025 | $46.16 | $46.16 | $46.16 | $46.16 | $181.34K | $30.40M |
| Sep 24, 2025 | $45.33 | $45.33 | $45.33 | $45.33 | $168.85K | $30.42M |
| Sep 23, 2025 | $48.04 | $48.04 | $48.04 | $48.04 | $389.63K | $32.74M |
| Sep 22, 2025 | $51.50 | $51.50 | $51.50 | $51.50 | $278.82K | $36.01M |
| Sep 21, 2025 | $54.85 | $54.85 | $54.85 | $54.85 | $34.37K | $38.65M |
| Sep 20, 2025 | $56.95 | $56.95 | $56.95 | $56.95 | $180.90K | $40.23M |
| Sep 19, 2025 | $59.34 | $59.34 | $59.34 | $59.34 | $281.56K | $42.13M |
| Sep 18, 2025 | $58.66 | $58.66 | $58.66 | $58.66 | $43.89K | $41.93M |
| Sep 17, 2025 | $55.12 | $55.12 | $55.12 | $55.12 | $153.71K | $39.93M |
| Sep 16, 2025 | $54.71 | $54.71 | $54.71 | $54.71 | $252.10K | $39.83M |
| Sep 15, 2025 | $54.46 | $54.46 | $54.46 | $54.46 | $89.92K | $39.82M |
| Sep 14, 2025 | $55.31 | $55.31 | $55.31 | $55.31 | $272.08K | $40.63M |
| Sep 13, 2025 | $56.03 | $56.03 | $56.03 | $56.03 | $446.04K | $41.31M |
| Sep 12, 2025 | $57.75 | $57.75 | $57.75 | $57.75 | $258.01K | $42.99M |
| Sep 11, 2025 | $56.29 | $56.29 | $56.29 | $56.29 | $429.28K | $42.44M |
| Sep 10, 2025 | $53.96 | $53.96 | $53.96 | $53.96 | $264.84K | $41.49M |
| Sep 9, 2025 | $51.48 | $51.48 | $51.48 | $51.48 | $278.68K | $40.19M |
| Sep 8, 2025 | $47.86 | $47.86 | $47.86 | $47.86 | $81.97K | $37.69M |
| Sep 7, 2025 | $46.72 | $46.72 | $46.72 | $46.72 | $126.81K | $37.63M |
| Sep 6, 2025 | $47.76 | $47.76 | $47.76 | $47.76 | $312.38K | $38.80M |
| Sep 5, 2025 | $46.04 | $46.04 | $46.04 | $46.04 | $149.00K | $38.11M |
| Sep 4, 2025 | $46.40 | $46.40 | $46.40 | $46.40 | $185.39K | $38.65M |
| Sep 3, 2025 | $45.32 | $45.32 | $45.32 | $45.32 | $52.57K | $38.35M |
| Sep 2, 2025 | $43.56 | $43.56 | $43.56 | $43.56 | $44.02K | $37.84M |
| Sep 1, 2025 | $44.85 | $44.85 | $44.85 | $44.85 | $43.79K | $41.71M |
| Aug 31, 2025 | $44.57 | $44.57 | $44.57 | $44.57 | $95.69K | $41.46M |
| Aug 30, 2025 | $44.90 | $44.90 | $44.90 | $44.90 | $702.42K | $41.61M |
| Aug 29, 2025 | $46.09 | $46.09 | $46.09 | $46.09 | $179.36K | $43.18M |
| Aug 28, 2025 | $47.57 | $47.57 | $47.57 | $47.57 | $306.75K | $44.55M |
| Aug 27, 2025 | $49.25 | $49.25 | $49.25 | $49.25 | $60.00K | $45.86M |
| Aug 26, 2025 | $43.75 | $43.75 | $43.75 | $43.75 | $161.66K | $40.98M |
| Aug 25, 2025 | $46.42 | $46.42 | $46.42 | $46.42 | $1.30M | $45.54M |
| Aug 24, 2025 | $45.41 | $45.41 | $45.41 | $45.41 | $595.35K | $44.31M |
| Aug 23, 2025 | $45.77 | $45.77 | $45.77 | $45.77 | $102.05K | $44.17M |
| Aug 22, 2025 | $41.00 | $41.00 | $41.00 | $41.00 | $312.04K | $39.31M |
| Aug 21, 2025 | $43.36 | $43.36 | $43.36 | $43.36 | $182.24K | $41.83M |
| Aug 20, 2025 | $41.52 | $41.52 | $41.52 | $41.52 | $175.27K | $39.83M |
| Aug 19, 2025 | $43.71 | $43.71 | $43.71 | $43.71 | $54.89K | $41.23M |
| Aug 18, 2025 | $46.86 | $46.86 | $46.86 | $46.86 | $53.77K | $43.99M |
| Aug 17, 2025 | $47.02 | $47.02 | $47.02 | $47.02 | $214.87K | $43.91M |
| Aug 16, 2025 | $48.20 | $48.20 | $48.20 | $48.20 | $381.19K | $45.09M |
| Aug 15, 2025 | $46.06 | $46.06 | $46.06 | $46.06 | $199.15K | $43.58M |
| Aug 14, 2025 | $48.24 | $48.24 | $48.24 | $48.24 | $141.46K | $46.12M |
| Aug 13, 2025 | $45.55 | $45.55 | $45.55 | $45.55 | $380.94K | $43.75M |
| Aug 12, 2025 | $43.74 | $43.74 | $43.74 | $43.74 | $144.92K | $41.77M |
| Aug 11, 2025 | $45.79 | $45.79 | $45.79 | $45.79 | $76.92K | $43.89M |
| Aug 10, 2025 | $44.21 | $44.21 | $44.21 | $44.21 | $207.09K | $41.50M |
| Aug 9, 2025 | $41.49 | $41.49 | $41.49 | $41.49 | $242.58K | $39.07M |
| Aug 8, 2025 | $41.45 | $41.45 | $41.45 | $41.45 | $79.39K | $38.91M |
| Aug 7, 2025 | $38.52 | $38.52 | $38.52 | $38.52 | $88.91K | $36.19M |
| Aug 6, 2025 | $38.89 | $38.89 | $38.89 | $38.89 | $130.79K | $36.36M |
| Aug 5, 2025 | $39.18 | $39.18 | $39.18 | $39.18 | $313.34K | $37.99M |
| Aug 4, 2025 | $38.64 | $38.64 | $38.64 | $38.64 | $29.05K | $37.52M |
| Aug 3, 2025 | $37.49 | $37.49 | $37.49 | $37.49 | $338.85K | $36.69M |
| Aug 2, 2025 | $37.94 | $37.94 | $37.94 | $37.94 | $406.39K | $37.09M |
| Aug 1, 2025 | $41.28 | $41.28 | $41.28 | $41.28 | $346.54K | $40.67M |
| Jul 31, 2025 | $42.76 | $42.76 | $42.76 | $42.76 | $592.60K | $42.58M |
| Jul 30, 2025 | $43.81 | $43.81 | $43.81 | $43.81 | $465.38K | $42.93M |
| Jul 29, 2025 | $44.13 | $44.13 | $44.13 | $44.13 | $178.37K | $44.35M |
| Jul 28, 2025 | $44.16 | $44.16 | $44.16 | $44.16 | $154.32K | $44.48M |
| Jul 27, 2025 | $43.94 | $43.94 | $43.94 | $43.94 | $517.70K | $44.46M |
| Jul 26, 2025 | $44.66 | $44.66 | $44.66 | $44.66 | $707.01K | $44.97M |
| Jul 25, 2025 | $42.62 | $42.62 | $42.62 | $42.62 | $501.79K | $42.87M |
| Jul 24, 2025 | $44.17 | $44.17 | $44.17 | $44.17 | $958.85K | $45.23M |
| Jul 23, 2025 | $46.68 | $46.68 | $46.68 | $46.68 | $587.07K | $47.64M |
| Jul 22, 2025 | $44.76 | $44.76 | $44.76 | $44.76 | $753.71K | $47.38M |
| Jul 21, 2025 | $46.54 | $46.54 | $46.54 | $46.54 | $410.03K | $51.08M |
| Jul 20, 2025 | $44.90 | $44.90 | $44.90 | $44.90 | $273.48K | $50.05M |
| Jul 19, 2025 | $44.98 | $44.98 | $44.98 | $44.98 | $340.97K | $53.82M |
| Jul 18, 2025 | $46.31 | $46.31 | $46.31 | $46.31 | $822.61K | $55.92M |
| Jul 17, 2025 | $47.54 | $47.54 | $47.54 | $47.54 | $1.06M | $58.44M |
| Jul 16, 2025 | $48.39 | $48.39 | $48.39 | $48.39 | $1.31M | $65.08M |
| Jul 15, 2025 | $47.98 | $47.98 | $47.98 | $47.98 | $441.02K | $67.13M |
| Jul 14, 2025 | $49.32 | $49.32 | $49.32 | $49.32 | $238.68K | $70.50M |
| Jul 13, 2025 | $47.63 | $47.63 | $47.63 | $47.63 | $96.66K | $68.65M |
| Jul 12, 2025 | $46.69 | $46.69 | $46.69 | $46.69 | $539.06K | $69.69M |
| Jul 11, 2025 | $44.46 | $44.46 | $44.46 | $44.46 | $280.53K | $66.07M |
| Jul 10, 2025 | $41.27 | $41.27 | $41.27 | $41.27 | $116.38K | $60.32M |
| Jul 9, 2025 | $39.33 | $39.33 | $39.33 | $39.33 | $600.92K | $0.00 |
| Jul 8, 2025 | $39.34 | $39.34 | $39.34 | $39.34 | $600.20K | $0.00 |