Looped Hype
LHYPE
Rank #857
$40.02
Updated 7 days ago
Market Cap
$38.84M
24h Volume
$370.67K
Avg Volume (6m)
$2.22M
24h High/Low
$42.59
$39.90
$39.90
Price Chart
Categories & Chains
Categories
HyperEVM Ecosystem
Liquid Staking
Chains
Hyperevm
0x5748ae796ae46a4...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $40.02 | $42.59 | $39.90 | $40.02 | $370.67K | $38.84M |
| Nov 10, 2025 | $42.05 | $42.05 | $42.05 | $42.05 | $158.75K | $41.09M |
| Nov 9, 2025 | $40.45 | $40.45 | $40.45 | $40.45 | $170.96K | $39.47M |
| Nov 8, 2025 | $42.59 | $42.59 | $42.59 | $42.59 | $498.40K | $41.58M |
| Nov 7, 2025 | $38.88 | $38.88 | $38.88 | $38.88 | $501.41K | $38.15M |
| Nov 6, 2025 | $41.71 | $41.71 | $41.71 | $41.71 | $245.30K | $40.69M |
| Nov 5, 2025 | $39.45 | $39.45 | $39.45 | $39.45 | $1.01M | $38.54M |
| Nov 4, 2025 | $40.30 | $40.30 | $40.30 | $40.30 | $411.00K | $39.25M |
| Nov 3, 2025 | $42.87 | $42.87 | $42.87 | $42.87 | $41.02K | $41.64M |
| Nov 2, 2025 | $43.60 | $43.60 | $43.60 | $43.60 | $220.74K | $42.23M |
| Nov 1, 2025 | $43.99 | $43.99 | $43.99 | $43.99 | $238.81K | $42.71M |
| Oct 31, 2025 | $45.89 | $45.89 | $45.89 | $45.89 | $282.62K | $44.39M |
| Oct 30, 2025 | $48.19 | $48.19 | $48.19 | $48.19 | $573.90K | $46.65M |
| Oct 29, 2025 | $48.25 | $48.25 | $48.25 | $48.25 | $336.29K | $46.56M |
| Oct 28, 2025 | $47.00 | $47.00 | $47.00 | $47.00 | $512.22K | $45.34M |
| Oct 27, 2025 | $47.74 | $47.74 | $47.74 | $47.74 | $403.38K | $46.38M |
| Oct 26, 2025 | $44.51 | $44.51 | $44.51 | $44.51 | $152.92K | $43.19M |
| Oct 25, 2025 | $39.68 | $39.68 | $39.68 | $39.68 | $169.24K | $38.43M |
| Oct 24, 2025 | $40.50 | $40.50 | $40.50 | $40.50 | $414.58K | $39.30M |
| Oct 23, 2025 | $36.58 | $36.58 | $36.58 | $36.58 | $178.98K | $34.35M |
| Oct 22, 2025 | $35.75 | $35.75 | $35.75 | $35.75 | $537.90K | $33.35M |
| Oct 21, 2025 | $38.16 | $38.16 | $38.16 | $38.16 | $250.91K | $36.08M |
| Oct 20, 2025 | $37.61 | $37.61 | $37.61 | $37.61 | $1.11M | $35.73M |
| Oct 19, 2025 | $36.94 | $36.94 | $36.94 | $36.94 | $999.81K | $34.74M |
| Oct 18, 2025 | $35.32 | $35.32 | $35.32 | $35.32 | $2.22M | $35.91M |
| Oct 17, 2025 | $36.74 | $36.74 | $36.74 | $36.74 | $726.58K | $36.73M |
| Oct 16, 2025 | $37.52 | $37.52 | $37.52 | $37.52 | $1.66M | $37.60M |
| Oct 15, 2025 | $39.69 | $39.69 | $39.69 | $39.69 | $772.29K | $39.67M |
| Oct 14, 2025 | $42.54 | $42.54 | $42.54 | $42.54 | $597.15K | $42.95M |
| Oct 13, 2025 | $39.89 | $39.89 | $39.89 | $39.89 | $280.77K | $40.16M |
| Oct 12, 2025 | $37.05 | $37.05 | $37.05 | $37.05 | $2.10M | $37.21M |
| Oct 11, 2025 | $38.99 | $38.99 | $38.99 | $38.99 | $1.39M | $39.76M |
| Oct 10, 2025 | $44.36 | $44.36 | $44.36 | $44.36 | $297.25K | $45.10M |
| Oct 9, 2025 | $46.84 | $46.84 | $46.84 | $46.84 | $218.40K | $47.09M |
| Oct 8, 2025 | $45.52 | $45.52 | $45.52 | $45.52 | $491.17K | $46.38M |
| Oct 7, 2025 | $47.87 | $47.87 | $47.87 | $47.87 | $413.95K | $49.01M |
| Oct 6, 2025 | $48.32 | $48.32 | $48.32 | $48.32 | $508.54K | $51.04M |
| Oct 5, 2025 | $49.56 | $49.56 | $49.56 | $49.56 | $162.50K | $52.51M |
| Oct 4, 2025 | $49.78 | $49.78 | $49.78 | $49.78 | $635.67K | $52.62M |
| Oct 3, 2025 | $50.83 | $50.83 | $50.83 | $50.83 | $864.59K | $46.44M |
| Oct 2, 2025 | $47.33 | $47.33 | $47.33 | $47.33 | $633.41K | $43.21M |
| Oct 1, 2025 | $45.36 | $45.36 | $45.36 | $45.36 | $408.87K | $41.80M |
| Sep 30, 2025 | $46.34 | $46.34 | $46.34 | $46.34 | $554.14K | $42.77M |
| Sep 29, 2025 | $47.23 | $47.23 | $47.23 | $47.23 | $1.52M | $43.42M |
| Sep 28, 2025 | $45.89 | $45.89 | $45.89 | $45.89 | $756.91K | $42.82M |
| Sep 27, 2025 | $44.71 | $44.71 | $44.71 | $44.71 | $2.48M | $43.47M |
| Sep 26, 2025 | $40.00 | $40.00 | $40.00 | $40.00 | $1.40M | $38.78M |
| Sep 25, 2025 | $45.38 | $45.38 | $45.38 | $45.38 | $6.24M | $43.66M |
| Sep 24, 2025 | $44.83 | $44.83 | $44.83 | $44.83 | $945.95K | $43.29M |
| Sep 23, 2025 | $47.41 | $47.41 | $47.41 | $47.41 | $1.07M | $46.06M |
| Sep 22, 2025 | $51.00 | $51.00 | $51.00 | $51.00 | $722.61K | $49.64M |
| Sep 21, 2025 | $54.20 | $54.20 | $54.20 | $54.20 | $394.93K | $52.77M |
| Sep 20, 2025 | $56.38 | $56.38 | $56.38 | $56.38 | $105.54K | $54.71M |
| Sep 19, 2025 | $58.79 | $58.79 | $58.79 | $58.79 | $337.48K | $57.25M |
| Sep 18, 2025 | $57.85 | $57.85 | $57.85 | $57.85 | $191.95K | $56.62M |
| Sep 17, 2025 | $54.60 | $54.60 | $54.60 | $54.60 | $1.36M | $53.24M |
| Sep 16, 2025 | $54.03 | $54.03 | $54.03 | $54.03 | $533.78K | $52.57M |
| Sep 15, 2025 | $53.79 | $53.79 | $53.79 | $53.79 | $416.64K | $53.19M |
| Sep 14, 2025 | $54.48 | $54.48 | $54.48 | $54.48 | $527.64K | $54.08M |
| Sep 13, 2025 | $55.25 | $55.25 | $55.25 | $55.25 | $545.29K | $59.11M |
| Sep 12, 2025 | $57.06 | $57.06 | $57.06 | $57.06 | $878.69K | $61.07M |
| Sep 11, 2025 | $55.53 | $55.53 | $55.53 | $55.53 | $1.19M | $59.88M |
| Sep 10, 2025 | $53.32 | $53.32 | $53.32 | $53.32 | $1.22M | $58.07M |
| Sep 9, 2025 | $50.89 | $50.89 | $50.89 | $50.89 | $757.18K | $55.36M |
| Sep 8, 2025 | $47.13 | $47.13 | $47.13 | $47.13 | $454.29K | $47.13M |
| Sep 7, 2025 | $46.14 | $46.14 | $46.14 | $46.14 | $150.08K | $46.52M |
| Sep 6, 2025 | $47.29 | $47.29 | $47.29 | $47.29 | $483.88K | $47.67M |
| Sep 5, 2025 | $45.36 | $45.36 | $45.36 | $45.36 | $389.23K | $45.84M |
| Sep 4, 2025 | $45.91 | $45.91 | $45.91 | $45.91 | $142.61K | $46.37M |
| Sep 3, 2025 | $45.00 | $45.00 | $45.00 | $45.00 | $519.68K | $45.25M |
| Sep 2, 2025 | $43.12 | $43.12 | $43.12 | $43.12 | $534.66K | $43.50M |
| Sep 1, 2025 | $44.41 | $44.41 | $44.41 | $44.41 | $273.65K | $45.15M |
| Aug 31, 2025 | $44.16 | $44.16 | $44.16 | $44.16 | $331.66K | $45.04M |
| Aug 30, 2025 | $44.48 | $44.48 | $44.48 | $44.48 | $806.09K | $45.41M |
| Aug 29, 2025 | $45.69 | $45.69 | $45.69 | $45.69 | $795.98K | $47.10M |
| Aug 28, 2025 | $47.05 | $47.05 | $47.05 | $47.05 | $996.07K | $49.37M |
| Aug 27, 2025 | $48.91 | $48.91 | $48.91 | $48.91 | $590.79K | $51.11M |
| Aug 26, 2025 | $43.32 | $43.32 | $43.32 | $43.32 | $449.87K | $45.41M |
| Aug 25, 2025 | $45.99 | $45.99 | $45.99 | $45.99 | $486.82K | $48.84M |
| Aug 24, 2025 | $44.96 | $44.96 | $44.96 | $44.96 | $404.36K | $47.75M |
| Aug 23, 2025 | $45.50 | $45.50 | $45.50 | $45.50 | $616.58K | $48.03M |
| Aug 22, 2025 | $40.62 | $40.62 | $40.62 | $40.62 | $549.50K | $43.29M |
| Aug 21, 2025 | $42.99 | $42.99 | $42.99 | $42.99 | $892.19K | $46.52M |
| Aug 20, 2025 | $41.13 | $41.13 | $41.13 | $41.13 | $2.00M | $44.54M |
| Aug 19, 2025 | $43.39 | $43.39 | $43.39 | $43.39 | $1.25M | $46.54M |
| Aug 18, 2025 | $46.49 | $46.49 | $46.49 | $46.49 | $887.26K | $50.13M |
| Aug 17, 2025 | $46.49 | $46.49 | $46.49 | $46.49 | $778.42K | $49.98M |
| Aug 16, 2025 | $47.67 | $47.67 | $47.67 | $47.67 | $850.14K | $51.16M |
| Aug 15, 2025 | $45.59 | $45.59 | $45.59 | $45.59 | $933.36K | $50.27M |
| Aug 14, 2025 | $47.80 | $47.80 | $47.80 | $47.80 | $1.61M | $54.14M |
| Aug 13, 2025 | $45.04 | $45.04 | $45.04 | $45.04 | $2.23M | $50.95M |
| Aug 12, 2025 | $43.39 | $43.39 | $43.39 | $43.39 | $918.95K | $49.35M |
| Aug 11, 2025 | $45.42 | $45.42 | $45.42 | $45.42 | $882.60K | $52.23M |
| Aug 10, 2025 | $43.84 | $43.84 | $43.84 | $43.84 | $1.74M | $50.48M |
| Aug 9, 2025 | $41.21 | $41.21 | $41.21 | $41.21 | $2.92M | $51.02M |
| Aug 8, 2025 | $41.11 | $41.11 | $41.11 | $41.11 | $2.48M | $50.74M |
| Aug 7, 2025 | $38.26 | $38.26 | $38.26 | $38.26 | $1.37M | $47.00M |
| Aug 6, 2025 | $38.69 | $38.69 | $38.69 | $38.69 | $1.71M | $47.31M |
| Aug 5, 2025 | $38.98 | $38.98 | $38.98 | $38.98 | $321.60K | $47.63M |
| Aug 4, 2025 | $38.42 | $38.42 | $38.42 | $38.42 | $954.70K | $46.39M |
| Aug 3, 2025 | $37.15 | $37.15 | $37.15 | $37.15 | $1.64M | $45.44M |
| Aug 2, 2025 | $37.66 | $37.66 | $37.66 | $37.66 | $5.15M | $47.35M |
| Aug 1, 2025 | $41.00 | $41.00 | $41.00 | $41.00 | $3.15M | $52.21M |
| Jul 31, 2025 | $42.53 | $42.53 | $42.53 | $42.53 | $1.95M | $54.79M |
| Jul 30, 2025 | $43.56 | $43.56 | $43.56 | $43.56 | $2.98M | $56.31M |
| Jul 29, 2025 | $43.94 | $43.94 | $43.94 | $43.94 | $3.01M | $58.22M |
| Jul 28, 2025 | $43.89 | $43.89 | $43.89 | $43.89 | $5.13M | $59.25M |
| Jul 27, 2025 | $43.60 | $43.60 | $43.60 | $43.60 | $4.36M | $58.86M |
| Jul 26, 2025 | $44.21 | $44.21 | $44.21 | $44.21 | $4.76M | $61.66M |
| Jul 25, 2025 | $42.18 | $42.18 | $42.18 | $42.18 | $2.51M | $59.93M |
| Jul 24, 2025 | $43.82 | $43.82 | $43.82 | $43.82 | $3.15M | $62.23M |
| Jul 23, 2025 | $46.34 | $46.34 | $46.34 | $46.34 | $5.81M | $66.18M |
| Jul 22, 2025 | $44.49 | $44.49 | $44.49 | $44.49 | $5.66M | $63.80M |
| Jul 21, 2025 | $46.39 | $46.39 | $46.39 | $46.39 | $3.74M | $66.15M |
| Jul 20, 2025 | $44.76 | $44.76 | $44.76 | $44.76 | $6.38M | $63.75M |
| Jul 19, 2025 | $44.84 | $44.84 | $44.84 | $44.84 | $1.82M | $63.81M |
| Jul 18, 2025 | $46.21 | $46.21 | $46.21 | $46.21 | $3.13M | $66.14M |
| Jul 17, 2025 | $47.42 | $47.42 | $47.42 | $47.42 | $8.39M | $68.28M |
| Jul 16, 2025 | $48.55 | $48.55 | $48.55 | $48.55 | $3.09M | $70.40M |
| Jul 15, 2025 | $48.03 | $48.03 | $48.03 | $48.03 | $5.26M | $65.60M |
| Jul 14, 2025 | $49.36 | $49.36 | $49.36 | $49.36 | $11.80M | $67.21M |
| Jul 13, 2025 | $47.64 | $47.64 | $47.64 | $47.64 | $5.55M | $67.76M |
| Jul 12, 2025 | $46.73 | $46.73 | $46.73 | $46.73 | $5.25M | $66.39M |
| Jul 11, 2025 | $44.36 | $44.36 | $44.36 | $44.36 | $7.47M | $62.46M |
| Jul 10, 2025 | $41.26 | $41.26 | $41.26 | $41.26 | $5.22M | $57.83M |
| Jul 9, 2025 | $39.34 | $39.34 | $39.34 | $39.34 | $16.00M | $55.13M |
| Jul 8, 2025 | $38.95 | $38.95 | $38.95 | $38.95 | $4.84M | $54.62M |
| Jul 7, 2025 | $40.22 | $40.22 | $40.22 | $40.22 | $7.43M | $56.75M |
| Jul 6, 2025 | $39.46 | $39.46 | $39.46 | $39.46 | $6.16M | $53.99M |
| Jul 5, 2025 | $39.54 | $39.54 | $39.54 | $39.54 | $4.33M | $54.13M |
| Jul 4, 2025 | $40.58 | $40.58 | $40.58 | $40.58 | $10.44M | $55.46M |
| Jul 3, 2025 | $40.39 | $40.39 | $40.39 | $40.39 | $4.99M | $55.40M |
| Jul 2, 2025 | $37.27 | $37.27 | $37.27 | $37.27 | $2.26M | $50.56M |
| Jul 1, 2025 | $39.77 | $39.77 | $39.77 | $39.77 | $2.21M | $54.01M |
| Jun 30, 2025 | $40.09 | $40.09 | $40.09 | $40.09 | $3.02M | $54.54M |
| Jun 29, 2025 | $38.01 | $38.01 | $38.01 | $38.01 | $2.80M | $51.54M |
| Jun 28, 2025 | $36.87 | $36.87 | $36.87 | $36.87 | $1.75M | $50.39M |
| Jun 27, 2025 | $36.12 | $36.12 | $36.12 | $36.12 | $1.13M | $49.40M |
| Jun 26, 2025 | $37.27 | $37.27 | $37.27 | $37.27 | $2.94M | $50.99M |
| Jun 25, 2025 | $37.83 | $37.83 | $37.83 | $37.83 | $2.79M | $51.76M |
| Jun 24, 2025 | $38.67 | $38.67 | $38.67 | $38.67 | $1.09M | $53.58M |
| Jun 23, 2025 | $36.03 | $36.03 | $36.03 | $36.03 | $290.91K | $50.72M |
| Jun 22, 2025 | $33.72 | $33.72 | $33.72 | $33.72 | $2.04M | $47.03M |
| Jun 21, 2025 | $33.64 | $33.64 | $33.64 | $33.64 | $2.65M | $47.39M |
| Jun 20, 2025 | $37.22 | $37.22 | $37.22 | $37.22 | $3.84M | $52.54M |
| Jun 19, 2025 | $39.55 | $39.55 | $39.55 | $39.55 | $3.59M | $55.61M |
| Jun 18, 2025 | $40.32 | $40.32 | $40.32 | $40.32 | $388.72K | $56.85M |
| Jun 17, 2025 | $42.75 | $42.75 | $42.75 | $42.75 | $4.99M | $60.54M |
| Jun 16, 2025 | $41.49 | $41.49 | $41.49 | $41.49 | $822.67K | $57.71M |
| Jun 15, 2025 | $40.43 | $40.43 | $40.43 | $40.43 | $3.29M | $56.22M |
| Jun 14, 2025 | $42.72 | $42.72 | $42.72 | $42.72 | $5.25M | $59.10M |
| Jun 13, 2025 | $41.18 | $41.18 | $41.18 | $41.18 | $6.33M | $57.42M |
| Jun 12, 2025 | $42.14 | $42.14 | $42.14 | $42.14 | $5.96M | $57.92M |
| Jun 11, 2025 | $42.46 | $42.46 | $42.46 | $42.46 | $7.61M | $57.94M |
| Jun 10, 2025 | $39.15 | $39.15 | $39.15 | $39.15 | $2.62M | $53.27M |
| Jun 9, 2025 | $35.29 | $35.29 | $35.29 | $35.29 | $870.62K | $48.41M |
| Jun 8, 2025 | $35.17 | $35.17 | $35.17 | $35.17 | $3.80M | $48.02M |
| Jun 7, 2025 | $33.59 | $33.59 | $33.59 | $33.59 | $4.21M | $45.84M |
| Jun 6, 2025 | $34.34 | $34.34 | $34.34 | $34.34 | $3.76M | $46.58M |
| Jun 5, 2025 | $35.91 | $35.91 | $35.91 | $35.91 | $1.88M | $48.86M |
| Jun 4, 2025 | $36.62 | $36.62 | $36.62 | $36.62 | $3.69M | $50.73M |
| Jun 3, 2025 | $36.70 | $36.70 | $36.70 | $36.70 | $3.12M | $50.64M |
| Jun 2, 2025 | $34.33 | $34.33 | $34.33 | $34.33 | $2.26M | $48.31M |
| Jun 1, 2025 | $33.13 | $33.13 | $33.13 | $33.13 | $3.13M | $46.35M |
| May 31, 2025 | $32.96 | $32.96 | $32.96 | $32.96 | $2.16M | $45.74M |
| May 30, 2025 | $31.73 | $31.73 | $31.73 | $31.73 | $3.10M | $44.96M |
| May 29, 2025 | $34.46 | $34.46 | $34.46 | $34.46 | $2.65M | $49.58M |
| May 28, 2025 | $35.92 | $35.92 | $35.92 | $35.92 | $4.06M | $51.42M |
| May 27, 2025 | $37.51 | $37.51 | $37.51 | $37.51 | $4.09M | $53.55M |
| May 26, 2025 | $39.03 | $39.03 | $39.03 | $39.03 | $2.55M | $56.01M |
| May 25, 2025 | $35.45 | $35.45 | $35.45 | $35.45 | $3.43M | $50.81M |
| May 24, 2025 | $33.01 | $33.01 | $33.01 | $33.01 | $4.35M | $47.49M |
| May 23, 2025 | $33.27 | $33.27 | $33.27 | $33.27 | $5.83M | $47.80M |
| May 22, 2025 | $28.39 | $28.39 | $28.39 | $28.39 | $1.88M | $42.90M |
| May 21, 2025 | $26.64 | $26.64 | $26.64 | $26.64 | $1.66M | $39.11M |
| May 20, 2025 | $26.73 | $26.73 | $26.73 | $26.73 | $2.15M | $38.72M |
| May 19, 2025 | $27.33 | $27.33 | $27.33 | $27.33 | $2.74M | $39.53M |
| May 18, 2025 | $26.05 | $26.05 | $26.05 | $26.05 | $4.67M | $37.66M |