Kinetiq Staked HYPE
KHYPE
Rank #88
$39.72
Updated 6 days ago
Market Cap
$1.35B
24h Volume
$35.39M
Avg Volume (90d)
$58.85M
24h High/Low
$42.31
$39.67
$39.67
Price Chart
Categories & Chains
Categories
HyperEVM Ecosystem
Liquid Staking Tokens
Liquid Staking
Chains
Hyperevm
0xfd739d4e423301c...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $39.72 | $42.31 | $39.67 | $39.72 | $35.39M | $1.35B |
| Nov 10, 2025 | $41.89 | $41.89 | $41.89 | $41.89 | $19.74M | $1.43B |
| Nov 9, 2025 | $40.33 | $40.33 | $40.33 | $40.33 | $21.32M | $1.38B |
| Nov 8, 2025 | $42.41 | $42.41 | $42.41 | $42.41 | $42.00M | $1.46B |
| Nov 7, 2025 | $38.59 | $38.59 | $38.59 | $38.59 | $39.29M | $1.33B |
| Nov 6, 2025 | $41.53 | $41.53 | $41.53 | $41.53 | $40.33M | $1.44B |
| Nov 5, 2025 | $39.27 | $39.27 | $39.27 | $39.27 | $63.88M | $1.36B |
| Nov 4, 2025 | $40.10 | $40.10 | $40.10 | $40.10 | $52.90M | $1.39B |
| Nov 3, 2025 | $42.73 | $42.73 | $42.73 | $42.73 | $14.30M | $1.49B |
| Nov 2, 2025 | $43.47 | $43.47 | $43.47 | $43.47 | $30.02M | $1.53B |
| Nov 1, 2025 | $43.98 | $43.98 | $43.98 | $43.98 | $54.69M | $1.56B |
| Oct 31, 2025 | $45.73 | $45.73 | $45.73 | $45.73 | $52.77M | $1.62B |
| Oct 30, 2025 | $48.00 | $48.00 | $48.00 | $48.00 | $56.52M | $1.70B |
| Oct 29, 2025 | $48.03 | $48.03 | $48.03 | $48.03 | $68.10M | $1.71B |
| Oct 28, 2025 | $46.82 | $46.82 | $46.82 | $46.82 | $31.71M | $1.68B |
| Oct 27, 2025 | $47.78 | $47.78 | $47.78 | $47.78 | $45.15M | $1.76B |
| Oct 26, 2025 | $44.36 | $44.36 | $44.36 | $44.36 | $24.04M | $1.65B |
| Oct 25, 2025 | $39.51 | $39.51 | $39.51 | $39.51 | $9.56M | $1.47B |
| Oct 24, 2025 | $40.32 | $40.32 | $40.32 | $40.32 | $40.27M | $1.51B |
| Oct 23, 2025 | $36.25 | $36.25 | $36.25 | $36.25 | $41.88M | $1.36B |
| Oct 22, 2025 | $35.57 | $35.57 | $35.57 | $35.57 | $45.93M | $1.35B |
| Oct 21, 2025 | $38.06 | $38.06 | $38.06 | $38.06 | $39.49M | $1.45B |
| Oct 20, 2025 | $37.47 | $37.47 | $37.47 | $37.47 | $31.33M | $1.44B |
| Oct 19, 2025 | $36.67 | $36.67 | $36.67 | $36.67 | $29.23M | $1.41B |
| Oct 18, 2025 | $35.14 | $35.14 | $35.14 | $35.14 | $107.26M | $1.36B |
| Oct 17, 2025 | $36.68 | $36.68 | $36.68 | $36.68 | $60.93M | $1.43B |
| Oct 16, 2025 | $37.40 | $37.40 | $37.40 | $37.40 | $66.32M | $1.46B |
| Oct 15, 2025 | $39.48 | $39.48 | $39.48 | $39.48 | $70.41M | $1.55B |
| Oct 14, 2025 | $42.36 | $42.36 | $42.36 | $42.36 | $63.74M | $1.66B |
| Oct 13, 2025 | $39.69 | $39.69 | $39.69 | $39.69 | $64.46M | $1.56B |
| Oct 12, 2025 | $36.91 | $36.91 | $36.91 | $36.91 | $101.60M | $1.45B |
| Oct 11, 2025 | $38.79 | $38.79 | $38.79 | $38.79 | $74.92M | $1.52B |
| Oct 10, 2025 | $44.20 | $44.20 | $44.20 | $44.20 | $41.41M | $1.72B |
| Oct 9, 2025 | $46.62 | $46.62 | $46.62 | $46.62 | $30.40M | $1.82B |
| Oct 8, 2025 | $45.36 | $45.36 | $45.36 | $45.36 | $49.50M | $1.77B |
| Oct 7, 2025 | $47.60 | $47.60 | $47.60 | $47.60 | $44.22M | $1.85B |
| Oct 6, 2025 | $48.41 | $48.41 | $48.41 | $48.41 | $41.70M | $1.88B |
| Oct 5, 2025 | $49.37 | $49.37 | $49.37 | $49.37 | $16.24M | $1.92B |
| Oct 4, 2025 | $49.63 | $49.63 | $49.63 | $49.63 | $43.17M | $1.97B |
| Oct 3, 2025 | $50.74 | $50.74 | $50.74 | $50.74 | $47.61M | $2.00B |
| Oct 2, 2025 | $47.29 | $47.29 | $47.29 | $47.29 | $52.73M | $1.89B |
| Oct 1, 2025 | $45.38 | $45.38 | $45.38 | $45.38 | $30.39M | $1.80B |
| Sep 30, 2025 | $46.35 | $46.35 | $46.35 | $46.35 | $40.58M | $1.84B |
| Sep 29, 2025 | $47.21 | $47.21 | $47.21 | $47.21 | $26.07M | $1.87B |
| Sep 28, 2025 | $45.80 | $45.80 | $45.80 | $45.80 | $39.89M | $1.81B |
| Sep 27, 2025 | $44.89 | $44.89 | $44.89 | $44.89 | $72.66M | $1.77B |
| Sep 26, 2025 | $40.00 | $40.00 | $40.00 | $40.00 | $134.04M | $1.60B |
| Sep 25, 2025 | $45.23 | $45.23 | $45.23 | $45.23 | $284.73M | $1.80B |
| Sep 24, 2025 | $44.72 | $44.72 | $44.72 | $44.72 | $46.45M | $1.79B |
| Sep 23, 2025 | $47.43 | $47.43 | $47.43 | $47.43 | $40.25M | $1.90B |
| Sep 22, 2025 | $51.00 | $51.00 | $51.00 | $51.00 | $52.61M | $2.05B |
| Sep 21, 2025 | $54.22 | $54.22 | $54.22 | $54.22 | $22.87M | $2.17B |
| Sep 20, 2025 | $56.28 | $56.28 | $56.28 | $56.28 | $61.92M | $2.24B |
| Sep 19, 2025 | $58.60 | $58.60 | $58.60 | $58.60 | $70.91M | $2.33B |
| Sep 18, 2025 | $57.85 | $57.85 | $57.85 | $57.85 | $100.72M | $2.30B |
| Sep 17, 2025 | $54.49 | $54.49 | $54.49 | $54.49 | $35.16M | $2.17B |
| Sep 16, 2025 | $54.09 | $54.09 | $54.09 | $54.09 | $57.48M | $2.15B |
| Sep 15, 2025 | $53.81 | $53.81 | $53.81 | $53.81 | $73.80M | $2.14B |
| Sep 14, 2025 | $54.71 | $54.71 | $54.71 | $54.71 | $55.07M | $2.17B |
| Sep 13, 2025 | $55.37 | $55.37 | $55.37 | $55.37 | $90.04M | $2.19B |
| Sep 12, 2025 | $57.08 | $57.08 | $57.08 | $57.08 | $73.38M | $2.25B |
| Sep 11, 2025 | $55.50 | $55.50 | $55.50 | $55.50 | $122.37M | $2.18B |
| Sep 10, 2025 | $53.37 | $53.37 | $53.37 | $53.37 | $91.07M | $2.09B |
| Sep 9, 2025 | $51.01 | $51.01 | $51.01 | $51.01 | $73.97M | $1.98B |
| Sep 8, 2025 | $47.30 | $47.30 | $47.30 | $47.30 | $31.30M | $1.84B |
| Sep 7, 2025 | $46.23 | $46.23 | $46.23 | $46.23 | $37.72M | $1.79B |
| Sep 6, 2025 | $47.33 | $47.33 | $47.33 | $47.33 | $96.69M | $1.82B |
| Sep 5, 2025 | $45.51 | $45.51 | $45.51 | $45.51 | $38.16M | $1.70B |
| Sep 4, 2025 | $45.97 | $45.97 | $45.97 | $45.97 | $36.49M | $1.69B |
| Sep 3, 2025 | $44.87 | $44.87 | $44.87 | $44.87 | $56.03M | $1.65B |
| Sep 2, 2025 | $43.09 | $43.09 | $43.09 | $43.09 | $75.96M | $1.58B |
| Sep 1, 2025 | $44.38 | $44.38 | $44.38 | $44.38 | $39.49M | $1.62B |
| Aug 31, 2025 | $44.14 | $44.14 | $44.14 | $44.14 | $63.17M | $1.60B |
| Aug 30, 2025 | $44.56 | $44.56 | $44.56 | $44.56 | $114.97M | $1.60B |
| Aug 29, 2025 | $45.69 | $45.69 | $45.69 | $45.69 | $105.14M | $1.64B |
| Aug 28, 2025 | $47.00 | $47.00 | $47.00 | $47.00 | $123.37M | $1.68B |
| Aug 27, 2025 | $48.78 | $48.78 | $48.78 | $48.78 | $119.15M | $1.72B |
| Aug 26, 2025 | $43.27 | $43.27 | $43.27 | $43.27 | $107.96M | $1.51B |
| Aug 25, 2025 | $45.89 | $45.89 | $45.89 | $45.89 | $74.08M | $1.53B |
| Aug 24, 2025 | $44.90 | $44.90 | $44.90 | $44.90 | $60.74M | $1.49B |
| Aug 23, 2025 | $45.20 | $45.20 | $45.20 | $45.20 | $45.27M | $1.49B |
| Aug 22, 2025 | $40.58 | $40.58 | $40.58 | $40.58 | $21.69M | $1.31B |
| Aug 21, 2025 | $42.89 | $42.89 | $42.89 | $42.89 | $45.08M | $1.36B |
| Aug 20, 2025 | $41.03 | $41.03 | $41.03 | $41.03 | $62.60M | $1.26B |
| Aug 19, 2025 | $43.24 | $43.24 | $43.24 | $43.24 | $44.36M | $1.31B |