Prix du Hyperliquid en septembre 2025
Ouverture
$44.3045
Clôture
$46.2318
Plus haut
$58.5295
Plus bas
$40.2188
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 septembre 2025 | $44.3045 | $44.3045 | $44.3045 | $44.3045 | — | $238M |
| 2 septembre 2025 | $43.031 | $43.031 | $43.031 | $43.031 | -2.87% | $368M |
| 3 septembre 2025 | $44.7651 | $44.7651 | $44.7651 | $44.7651 | +4.03% | $316M |
| 4 septembre 2025 | $45.8492 | $45.8492 | $45.8492 | $45.8492 | +2.42% | $314M |
| 5 septembre 2025 | $45.3996 | $45.3996 | $45.3996 | $45.3996 | -0.98% | $309M |
| 6 septembre 2025 | $47.1406 | $47.1406 | $47.1406 | $47.1406 | +3.83% | $409M |
| 7 septembre 2025 | $46.1206 | $46.1206 | $46.1206 | $46.1206 | -2.16% | $188M |
| 8 septembre 2025 | $47.1728 | $47.1728 | $47.1728 | $47.1728 | +2.28% | $191M |
| 9 septembre 2025 | $50.785 | $50.785 | $50.785 | $50.785 | +7.66% | $634M |
| 10 septembre 2025 | $53.2155 | $53.2155 | $53.2155 | $53.2155 | +4.79% | $742M |
| 11 septembre 2025 | $55.4027 | $55.4027 | $55.4027 | $55.4027 | +4.11% | $695M |
| 12 septembre 2025 | $56.9931 | $56.9931 | $56.9931 | $56.9931 | +2.87% | $920M |
| 13 septembre 2025 | $55.2102 | $55.2102 | $55.2102 | $55.2102 | -3.13% | $686M |
| 14 septembre 2025 | $54.5327 | $54.5327 | $54.5327 | $54.5327 | -1.23% | $547M |
| 15 septembre 2025 | $53.6741 | $53.6741 | $53.6741 | $53.6741 | -1.57% | $484M |
| 16 septembre 2025 | $53.9882 | $53.9882 | $53.9882 | $53.9882 | +0.59% | $555M |
| 17 septembre 2025 | $54.4435 | $54.4435 | $54.4435 | $54.4435 | +0.84% | $493M |
| 18 septembre 2025 | $57.6807 | $57.6807 | $57.6807 | $57.6807 | +5.95% | $597M |
| 19 septembre 2025 | $58.5295 | $58.5295 | $58.5295 | $58.5295 | +1.47% | $616M |
| 20 septembre 2025 | $56.1039 | $56.1039 | $56.1039 | $56.1039 | -4.14% | $499M |
| 21 septembre 2025 | $54.1126 | $54.1126 | $54.1126 | $54.1126 | -3.55% | $337M |
| 22 septembre 2025 | $50.8911 | $50.8911 | $50.8911 | $50.8911 | -5.95% | $555M |
| 23 septembre 2025 | $47.2858 | $47.2858 | $47.2858 | $47.2858 | -7.08% | $954M |
| 24 septembre 2025 | $44.7422 | $44.7422 | $44.7422 | $44.7422 | -5.38% | $734M |
| 25 septembre 2025 | $45.4987 | $45.4987 | $45.4987 | $45.4987 | +1.69% | $821M |
| 26 septembre 2025 | $40.2188 | $40.2188 | $40.2188 | $40.2188 | -11.60% | $1.24B |
| 27 septembre 2025 | $44.8384 | $44.8384 | $44.8384 | $44.8384 | +11.49% | $936M |
| 28 septembre 2025 | $45.6723 | $45.6723 | $45.6723 | $45.6723 | +1.86% | $530M |
| 29 septembre 2025 | $47.1639 | $47.1639 | $47.1639 | $47.1639 | +3.27% | $459M |
| 30 septembre 2025 | $46.2318 | $46.2318 | $46.2318 | $46.2318 | -1.98% | $606M |