Prix du Hyperliquid en octobre 2025
Ouverture
$45.2437
Clôture
$45.473
Plus haut
$50.5557
Plus bas
$35.3834
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 octobre 2025 | $45.2437 | $45.2437 | $45.2437 | $45.2437 | — | $642M |
| 2 octobre 2025 | $47.111 | $47.111 | $47.111 | $47.111 | +4.13% | $526M |
| 3 octobre 2025 | $50.5557 | $50.5557 | $50.5557 | $50.5557 | +7.31% | $715M |
| 4 octobre 2025 | $49.4459 | $49.4459 | $49.4459 | $49.4459 | -2.20% | $650M |
| 5 octobre 2025 | $49.1605 | $49.1605 | $49.1605 | $49.1605 | -0.58% | $330M |
| 6 octobre 2025 | $48.1616 | $48.1616 | $48.1616 | $48.1616 | -2.03% | $547M |
| 7 octobre 2025 | $47.4671 | $47.4671 | $47.4671 | $47.4671 | -1.44% | $524M |
| 8 octobre 2025 | $45.1939 | $45.1939 | $45.1939 | $45.1939 | -4.79% | $654M |
| 9 octobre 2025 | $46.3838 | $46.3838 | $46.3838 | $46.3838 | +2.63% | $409M |
| 10 octobre 2025 | $44.0836 | $44.0836 | $44.0836 | $44.0836 | -4.96% | $527M |
| 11 octobre 2025 | $38.3191 | $38.3191 | $38.3191 | $38.3191 | -13.08% | $1.10B |
| 12 octobre 2025 | $36.9575 | $36.9575 | $36.9575 | $36.9575 | -3.55% | $1.20B |
| 13 octobre 2025 | $39.7746 | $39.7746 | $39.7746 | $39.7746 | +7.62% | $727M |
| 14 octobre 2025 | $42.3758 | $42.3758 | $42.3758 | $42.3758 | +6.54% | $854M |
| 15 octobre 2025 | $39.5302 | $39.5302 | $39.5302 | $39.5302 | -6.72% | $842M |
| 16 octobre 2025 | $37.3849 | $37.3849 | $37.3849 | $37.3849 | -5.43% | $602M |
| 17 octobre 2025 | $36.6207 | $36.6207 | $36.6207 | $36.6207 | -2.04% | $639M |
| 18 octobre 2025 | $35.3834 | $35.3834 | $35.3834 | $35.3834 | -3.38% | $761M |
| 19 octobre 2025 | $36.8052 | $36.8052 | $36.8052 | $36.8052 | +4.02% | $307M |
| 20 octobre 2025 | $37.4096 | $37.4096 | $37.4096 | $37.4096 | +1.64% | $333M |
| 21 octobre 2025 | $37.9865 | $37.9865 | $37.9865 | $37.9865 | +1.54% | $424M |
| 22 octobre 2025 | $35.4099 | $35.4099 | $35.4099 | $35.4099 | -6.78% | $598M |
| 23 octobre 2025 | $36.2878 | $36.2878 | $36.2878 | $36.2878 | +2.48% | $623M |
| 24 octobre 2025 | $40.1577 | $40.1577 | $40.1577 | $40.1577 | +10.66% | $705M |
| 25 octobre 2025 | $39.3298 | $39.3298 | $39.3298 | $39.3298 | -2.06% | $338M |
| 26 octobre 2025 | $44.2576 | $44.2576 | $44.2576 | $44.2576 | +12.53% | $368M |
| 27 octobre 2025 | $47.4995 | $47.4995 | $47.4995 | $47.4995 | +7.32% | $605M |
| 28 octobre 2025 | $46.5387 | $46.5387 | $46.5387 | $46.5387 | -2.02% | $620M |
| 29 octobre 2025 | $47.8501 | $47.8501 | $47.8501 | $47.8501 | +2.82% | $662M |
| 30 octobre 2025 | $47.9352 | $47.9352 | $47.9352 | $47.9352 | +0.18% | $756M |
| 31 octobre 2025 | $45.473 | $45.473 | $45.473 | $45.473 | -5.14% | $1.05B |