Staked HYPE
STHYPE
Rank #627
$39.57
Updated 7 days ago
Market Cap
$62.66M
24h Volume
$20.82K
Avg Volume (90d)
$1.27M
24h High/Low
$42.22
$39.41
$39.41
Price Chart
Categories & Chains
Categories
HyperEVM Ecosystem
Liquid Staking Tokens
Chains
Hyperevm
0xffaa4a3d97fe910...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $39.57 | $42.22 | $39.41 | $39.57 | $20.82K | $62.66M |
| Nov 10, 2025 | $41.69 | $41.69 | $41.69 | $41.69 | $195.96K | $66.74M |
| Nov 9, 2025 | $40.12 | $40.12 | $40.12 | $40.12 | $159.60K | $64.21M |
| Nov 8, 2025 | $42.28 | $42.28 | $42.28 | $42.28 | $149.09K | $67.53M |
| Nov 7, 2025 | $38.58 | $38.58 | $38.58 | $38.58 | $257.12K | $61.53M |
| Nov 6, 2025 | $41.36 | $41.36 | $41.36 | $41.36 | $265.14K | $65.80M |
| Nov 5, 2025 | $38.84 | $38.84 | $38.84 | $38.84 | $220.85K | $65.82M |
| Nov 4, 2025 | $40.05 | $40.05 | $40.05 | $40.05 | $298.82K | $67.27M |
| Nov 3, 2025 | $42.52 | $42.52 | $42.52 | $42.52 | $219.39K | $71.26M |
| Nov 2, 2025 | $43.21 | $43.21 | $43.21 | $43.21 | $769.04K | $72.68M |
| Nov 1, 2025 | $43.54 | $43.54 | $43.54 | $43.54 | $433.26K | $73.38M |
| Oct 31, 2025 | $45.10 | $45.10 | $45.10 | $45.10 | $193.44K | $75.26M |
| Oct 30, 2025 | $47.92 | $47.92 | $47.92 | $47.92 | $67.00K | $79.42M |
| Oct 29, 2025 | $47.75 | $47.75 | $47.75 | $47.75 | $112.08K | $80.60M |
| Oct 28, 2025 | $46.57 | $46.57 | $46.57 | $46.57 | $129.99K | $77.61M |
| Oct 27, 2025 | $47.38 | $47.38 | $47.38 | $47.38 | $73.21K | $79.90M |
| Oct 26, 2025 | $44.16 | $44.16 | $44.16 | $44.16 | $103.44K | $74.10M |
| Oct 25, 2025 | $39.31 | $39.31 | $39.31 | $39.31 | $85.03K | $67.59M |
| Oct 24, 2025 | $40.18 | $40.18 | $40.18 | $40.18 | $302.19K | $68.89M |
| Oct 23, 2025 | $36.23 | $36.23 | $36.23 | $36.23 | $267.13K | $64.56M |
| Oct 22, 2025 | $35.43 | $35.43 | $35.43 | $35.43 | $301.92K | $63.09M |
| Oct 21, 2025 | $37.91 | $37.91 | $37.91 | $37.91 | $227.03K | $67.42M |
| Oct 20, 2025 | $37.42 | $37.42 | $37.42 | $37.42 | $4.86M | $66.83M |
| Oct 19, 2025 | $36.82 | $36.82 | $36.82 | $36.82 | $4.91M | $66.19M |
| Oct 18, 2025 | $35.42 | $35.42 | $35.42 | $35.42 | $4.62M | $64.27M |
| Oct 17, 2025 | $36.57 | $36.57 | $36.57 | $36.57 | $3.31M | $66.30M |
| Oct 16, 2025 | $37.35 | $37.35 | $37.35 | $37.35 | $1.49M | $67.82M |
| Oct 15, 2025 | $39.45 | $39.45 | $39.45 | $39.45 | $891.87K | $71.86M |
| Oct 14, 2025 | $42.28 | $42.28 | $42.28 | $42.28 | $703.72K | $80.74M |
| Oct 13, 2025 | $39.71 | $39.71 | $39.71 | $39.71 | $795.30K | $77.02M |
| Oct 12, 2025 | $36.90 | $36.90 | $36.90 | $36.90 | $1.72M | $71.97M |
| Oct 11, 2025 | $37.91 | $37.91 | $37.91 | $37.91 | $344.36K | $75.56M |
| Oct 10, 2025 | $44.08 | $44.08 | $44.08 | $44.08 | $480.87K | $88.30M |
| Oct 9, 2025 | $46.44 | $46.44 | $46.44 | $46.44 | $40.83K | $94.27M |
| Oct 8, 2025 | $45.08 | $45.08 | $45.08 | $45.08 | $420.91K | $91.63M |
| Oct 7, 2025 | $47.43 | $47.43 | $47.43 | $47.43 | $184.19K | $97.10M |
| Oct 6, 2025 | $48.09 | $48.09 | $48.09 | $48.09 | $936.05K | $98.86M |
| Oct 5, 2025 | $49.17 | $49.17 | $49.17 | $49.17 | $92.39K | $101.12M |
| Oct 4, 2025 | $49.44 | $49.44 | $49.44 | $49.44 | $144.58K | $101.62M |
| Oct 3, 2025 | $50.80 | $50.80 | $50.80 | $50.80 | $610.93K | $99.59M |
| Oct 2, 2025 | $47.17 | $47.17 | $47.17 | $47.17 | $685.34K | $96.49M |
| Oct 1, 2025 | $45.23 | $45.23 | $45.23 | $45.23 | $510.66K | $92.10M |
| Sep 30, 2025 | $46.20 | $46.20 | $46.20 | $46.20 | $1.14M | $94.87M |
| Sep 29, 2025 | $46.99 | $46.99 | $46.99 | $46.99 | $524.40K | $100.26M |
| Sep 28, 2025 | $45.64 | $45.64 | $45.64 | $45.64 | $1.32M | $96.68M |
| Sep 27, 2025 | $44.45 | $44.45 | $44.45 | $44.45 | $787.62K | $95.77M |
| Sep 26, 2025 | $39.96 | $39.96 | $39.96 | $39.96 | $1.06M | $86.10M |
| Sep 25, 2025 | $45.17 | $45.17 | $45.17 | $45.17 | $1.77M | $98.26M |
| Sep 24, 2025 | $44.70 | $44.70 | $44.70 | $44.70 | $747.13K | $99.29M |
| Sep 23, 2025 | $47.13 | $47.13 | $47.13 | $47.13 | $1.42M | $108.03M |
| Sep 22, 2025 | $50.63 | $50.63 | $50.63 | $50.63 | $490.31K | $117.53M |
| Sep 21, 2025 | $53.93 | $53.93 | $53.93 | $53.93 | $222.16K | $125.34M |
| Sep 20, 2025 | $55.93 | $55.93 | $55.93 | $55.93 | $368.61K | $131.34M |
| Sep 19, 2025 | $58.43 | $58.43 | $58.43 | $58.43 | $764.73K | $138.88M |
| Sep 18, 2025 | $57.54 | $57.54 | $57.54 | $57.54 | $926.13K | $138.21M |
| Sep 17, 2025 | $54.32 | $54.32 | $54.32 | $54.32 | $2.64M | $130.55M |
| Sep 16, 2025 | $53.52 | $53.52 | $53.52 | $53.52 | $1.27M | $135.23M |
| Sep 15, 2025 | $53.55 | $53.55 | $53.55 | $53.55 | $594.47K | $138.64M |
| Sep 14, 2025 | $54.39 | $54.39 | $54.39 | $54.39 | $565.12K | $142.75M |
| Sep 13, 2025 | $55.12 | $55.12 | $55.12 | $55.12 | $594.24K | $145.69M |
| Sep 12, 2025 | $56.93 | $56.93 | $56.93 | $56.93 | $686.69K | $150.84M |
| Sep 11, 2025 | $55.29 | $55.29 | $55.29 | $55.29 | $609.94K | $147.19M |
| Sep 10, 2025 | $53.19 | $53.19 | $53.19 | $53.19 | $1.44M | $147.67M |
| Sep 9, 2025 | $50.72 | $50.72 | $50.72 | $50.72 | $749.83K | $146.00M |
| Sep 8, 2025 | $46.98 | $46.98 | $46.98 | $46.98 | $332.00K | $137.55M |
| Sep 7, 2025 | $45.97 | $45.97 | $45.97 | $45.97 | $1.85M | $134.78M |
| Sep 6, 2025 | $47.10 | $47.10 | $47.10 | $47.10 | $1.25M | $139.38M |
| Sep 5, 2025 | $45.25 | $45.25 | $45.25 | $45.25 | $5.56M | $136.98M |
| Sep 4, 2025 | $45.73 | $45.73 | $45.73 | $45.73 | $545.12K | $139.89M |
| Sep 3, 2025 | $44.80 | $44.80 | $44.80 | $44.80 | $7.50M | $136.55M |
| Sep 2, 2025 | $42.89 | $42.89 | $42.89 | $42.89 | $209.19K | $137.17M |
| Sep 1, 2025 | $44.17 | $44.17 | $44.17 | $44.17 | $591.48K | $143.40M |
| Aug 31, 2025 | $43.96 | $43.96 | $43.96 | $43.96 | $753.44K | $143.70M |
| Aug 30, 2025 | $44.27 | $44.27 | $44.27 | $44.27 | $1.63M | $150.94M |
| Aug 29, 2025 | $45.49 | $45.49 | $45.49 | $45.49 | $2.47M | $158.24M |
| Aug 28, 2025 | $46.88 | $46.88 | $46.88 | $46.88 | $7.76M | $173.33M |
| Aug 27, 2025 | $48.61 | $48.61 | $48.61 | $48.61 | $3.55M | $182.76M |
| Aug 26, 2025 | $43.11 | $43.11 | $43.11 | $43.11 | $1.13M | $165.43M |
| Aug 25, 2025 | $45.77 | $45.77 | $45.77 | $45.77 | $1.92M | $182.95M |
| Aug 24, 2025 | $44.72 | $44.72 | $44.72 | $44.72 | $671.56K | $179.22M |
| Aug 23, 2025 | $45.28 | $45.28 | $45.28 | $45.28 | $4.64M | $182.10M |
| Aug 22, 2025 | $40.40 | $40.40 | $40.40 | $40.40 | $2.34M | $163.30M |
| Aug 21, 2025 | $42.77 | $42.77 | $42.77 | $42.77 | $4.54M | $177.96M |
| Aug 20, 2025 | $40.94 | $40.94 | $40.94 | $40.94 | $4.04M | $176.88M |