Hyperbeat USDT
HBUSDT
Rank #538
$1.08
Updated 2 months ago
Market Cap
$41.71M
24h Volume
$51.74K
Avg Volume (6m)
$529.16K
24h High/Low
$1.11
$1.07
$1.07
Price Chart
Categories & Chains
Categories
HyperEVM Ecosystem
Decentralized Finance (DeFi)
Chains
Hyperevm
0x5e105266db42f78...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $1.08 | $1.11 | $1.07 | $1.08 | $51.74K | $41.71M |
| Dec 2, 2025 | $1.08 | $1.10 | $1.07 | $1.10 | $182.24K | $41.95M |
| Dec 1, 2025 | $1.08 | $1.09 | $1.07 | $1.09 | $60.83K | $44.79M |
| Nov 30, 2025 | $1.08 | $1.09 | $1.08 | $1.08 | $39.90K | $45.52M |
| Nov 29, 2025 | $1.08 | $1.10 | $1.08 | $1.08 | $33.82K | $45.60M |
| Nov 28, 2025 | $1.08 | $1.09 | $1.08 | $1.09 | $78.86K | $45.56M |
| Nov 27, 2025 | $1.09 | $1.09 | $1.08 | $1.08 | $139.74K | $45.66M |
| Nov 26, 2025 | $1.08 | $1.09 | $1.08 | $1.09 | $286.99K | $45.94M |
| Nov 25, 2025 | $1.08 | $1.11 | $1.07 | $1.08 | $118.79K | $50.81M |
| Nov 24, 2025 | $1.09 | $1.10 | $1.07 | $1.09 | $90.06K | $53.47M |
| Nov 23, 2025 | $1.08 | $1.09 | $1.08 | $1.08 | $114.75K | $53.44M |
| Nov 22, 2025 | $1.08 | $1.09 | $1.08 | $1.08 | $148.76K | $53.55M |
| Nov 21, 2025 | $1.08 | $1.12 | $1.05 | $1.07 | $333.70K | $53.68M |
| Nov 20, 2025 | $1.08 | $1.09 | $1.08 | $1.08 | $343.81K | $53.91M |
| Nov 19, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $384.11K | $56.36M |
| Nov 18, 2025 | $1.08 | $1.09 | $1.07 | $1.08 | $584.68K | $56.49M |
| Nov 17, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $259.64K | $58.37M |
| Nov 16, 2025 | $1.07 | $1.09 | $1.07 | $1.08 | $146.77K | $59.29M |
| Nov 15, 2025 | $1.07 | $1.08 | $1.07 | $1.08 | $717.63K | $59.35M |
| Nov 14, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $563.22K | $64.74M |
| Nov 13, 2025 | $1.08 | $1.09 | $1.08 | $1.08 | $622.08K | $65.50M |
| Nov 12, 2025 | $1.08 | $1.09 | $1.07 | $1.08 | $455.83K | $75.42M |
| Nov 11, 2025 | $1.08 | $1.08 | $1.07 | $1.08 | $242.22K | $81.63M |
| Nov 10, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $459.20K | $81.25M |
| Nov 9, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $176.22K | $81.35M |
| Nov 8, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $588.20K | $81.21M |
| Nov 7, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $686.14K | $85.04M |
| Nov 6, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $1.03M | $88.92M |
| Nov 5, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $1.36M | $99.97M |
| Nov 4, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $754.52K | $120.15M |
| Nov 3, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $332.02K | $123.37M |
| Nov 2, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $304.21K | $122.84M |
| Nov 1, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $356.20K | $122.58M |
| Oct 31, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $751.05K | $123.51M |
| Oct 30, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $565.22K | $128.34M |
| Oct 29, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $877.55K | $126.50M |
| Oct 28, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $676.88K | $129.41M |
| Oct 27, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $322.34K | $129.47M |
| Oct 26, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $604.06K | $129.05M |
| Oct 25, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $393.04K | $127.50M |
| Oct 24, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $455.14K | $126.17M |
| Oct 23, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $792.23K | $127.95M |
| Oct 22, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $540.25K | $126.68M |
| Oct 21, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $832.26K | $126.35M |
| Oct 20, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $419.09K | $121.90M |
| Oct 19, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $310.12K | $113.42M |
| Oct 18, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $540.34K | $103.19M |
| Oct 17, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $238.83K | $103.78M |
| Oct 16, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $488.36K | $100.66M |
| Oct 15, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $545.88K | $99.04M |
| Oct 14, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $658.06K | $104.02M |
| Oct 13, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $697.55K | $95.14M |
| Oct 12, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $1.96M | $92.99M |
| Oct 11, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $509.51K | $88.16M |
| Oct 10, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $443.26K | $90.92M |
| Oct 9, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $536.34K | $92.43M |
| Oct 8, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $502.00K | $94.69M |
| Oct 7, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $356.07K | $94.11M |
| Oct 6, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $270.43K | $95.16M |
| Oct 5, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $436.51K | $91.72M |
| Oct 4, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $2.22M | $91.45M |
| Oct 3, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $1.03M | $92.15M |
| Oct 2, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $489.87K | $91.97M |
| Oct 1, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $837.90K | $89.84M |
| Sep 30, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $555.16K | $90.05M |
| Sep 29, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $322.47K | $92.24M |
| Sep 28, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $282.37K | $91.77M |
| Sep 27, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $651.58K | $92.10M |
| Sep 26, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $1.18M | $94.62M |
| Sep 25, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03M | $94.78M |
| Sep 24, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $613.82K | $96.32M |
| Sep 23, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $363.91K | $98.20M |
| Sep 22, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $243.20K | $100.18M |
| Sep 21, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $195.51K | $100.06M |
| Sep 20, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $263.96K | $100.16M |
| Sep 19, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $292.42K | $99.65M |
| Sep 18, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $182.26K | $100.25M |
| Sep 17, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $487.23K | $102.34M |
| Sep 16, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $768.04K | $97.59M |
| Sep 15, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $210.63K | $98.04M |
| Sep 14, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $182.29K | $97.84M |
| Sep 13, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $195.76K | $96.80M |
| Sep 12, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $335.47K | $99.71M |
| Sep 11, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $463.40K | $100.67M |
| Sep 10, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $390.01K | $100.19M |
| Sep 9, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $580.38K | $107.08M |
| Sep 8, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $152.80K | $108.23M |
| Sep 7, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $151.59K | $107.55M |
| Sep 6, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $334.61K | $107.34M |
| Sep 5, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $520.44K | $109.99M |
| Sep 4, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $347.60K | $110.27M |
| Sep 3, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $409.18K | $110.19M |
| Sep 2, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $1.62M | $111.58M |
| Sep 1, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $358.42K | $116.27M |
| Aug 31, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $447.83K | $115.33M |
| Aug 30, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $1.44M | $115.19M |
| Aug 29, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $428.17K | $116.53M |
| Aug 28, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $348.53K | $116.91M |
| Aug 27, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $433.24K | $118.86M |
| Aug 26, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $902.69K | $120.07M |
| Aug 25, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $111.04K | $121.86M |
| Aug 24, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $218.20K | $119.24M |
| Aug 23, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $735.89K | $118.05M |
| Aug 22, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $640.69K | $116.63M |
| Aug 21, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $865.99K | $114.26M |
| Aug 20, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $1.59M | $109.39M |
| Aug 19, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $1.36M | $113.52M |
| Aug 18, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $319.39K | $114.54M |
| Aug 17, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $1.69M | $112.29M |
| Aug 16, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $658.76K | $106.72M |