Prix du Hyperliquid en novembre 2025
Ouverture
$43.6489
Clôture
$34.3862
Plus haut
$43.6489
Plus bas
$29.9796
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 novembre 2025 | $43.6489 | $43.6489 | $43.6489 | $43.6489 | — | $670M |
| 2 novembre 2025 | $43.2507 | $43.2507 | $43.2507 | $43.2507 | -0.91% | $393M |
| 3 novembre 2025 | $42.4403 | $42.4403 | $42.4403 | $42.4403 | -1.87% | $395M |
| 4 novembre 2025 | $39.9568 | $39.9568 | $39.9568 | $39.9568 | -5.85% | $776M |
| 5 novembre 2025 | $39.1981 | $39.1981 | $39.1981 | $39.1981 | -1.90% | $1.13B |
| 6 novembre 2025 | $41.3771 | $41.3771 | $41.3771 | $41.3771 | +5.56% | $670M |
| 7 novembre 2025 | $38.6029 | $38.6029 | $38.6029 | $38.6029 | -6.70% | $543M |
| 8 novembre 2025 | $42.3371 | $42.3371 | $42.3371 | $42.3371 | +9.67% | $677M |
| 9 novembre 2025 | $40.1682 | $40.1682 | $40.1682 | $40.1682 | -5.12% | $418M |
| 10 novembre 2025 | $41.7034 | $41.7034 | $41.7034 | $41.7034 | +3.82% | $347M |
| 11 novembre 2025 | $41.6285 | $41.6285 | $41.6285 | $41.6285 | -0.18% | $411M |
| 12 novembre 2025 | $38.6904 | $38.6904 | $38.6904 | $38.6904 | -7.06% | $447M |
| 13 novembre 2025 | $38.2296 | $38.2296 | $38.2296 | $38.2296 | -1.19% | $441M |
| 14 novembre 2025 | $38.7827 | $38.7827 | $38.7827 | $38.7827 | +1.45% | $437M |
| 15 novembre 2025 | $37.4778 | $37.4778 | $37.4778 | $37.4778 | -3.36% | $561M |
| 16 novembre 2025 | $38.6559 | $38.6559 | $38.6559 | $38.6559 | +3.14% | $245M |
| 17 novembre 2025 | $38.6483 | $38.6483 | $38.6483 | $38.6483 | -0.02% | $368M |
| 18 novembre 2025 | $38.8627 | $38.8627 | $38.8627 | $38.8627 | +0.55% | $419M |
| 19 novembre 2025 | $38.7338 | $38.7338 | $38.7338 | $38.7338 | -0.33% | $669M |
| 20 novembre 2025 | $38.6028 | $38.6028 | $38.6028 | $38.6028 | -0.34% | $436M |
| 21 novembre 2025 | $37.6365 | $37.6365 | $37.6365 | $37.6365 | -2.50% | $425M |
| 22 novembre 2025 | $33.8581 | $33.8581 | $33.8581 | $33.8581 | -10.04% | $916M |
| 23 novembre 2025 | $29.9796 | $29.9796 | $29.9796 | $29.9796 | -11.45% | $487M |
| 24 novembre 2025 | $31.7613 | $31.7613 | $31.7613 | $31.7613 | +5.94% | $467M |
| 25 novembre 2025 | $34.035 | $34.035 | $34.035 | $34.035 | +7.16% | $500M |
| 26 novembre 2025 | $33.6443 | $33.6443 | $33.6443 | $33.6443 | -1.15% | $520M |
| 27 novembre 2025 | $36.1152 | $36.1152 | $36.1152 | $36.1152 | +7.34% | $425M |
| 28 novembre 2025 | $34.7536 | $34.7536 | $34.7536 | $34.7536 | -3.77% | $281M |
| 29 novembre 2025 | $34.8794 | $34.8794 | $34.8794 | $34.8794 | +0.36% | $346M |
| 30 novembre 2025 | $34.3862 | $34.3862 | $34.3862 | $34.3862 | -1.41% | $329M |