Prix du Hyperliquid en janvier 2026
Ouverture
$25.4407
Clôture
$30.5533
Plus haut
$34.0628
Plus bas
$20.9168
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 janvier 2026 | $25.4407 | $25.4407 | $25.4407 | $25.4407 | — | $169M |
| 2 janvier 2026 | $24.1718 | $24.1718 | $24.1718 | $24.1718 | -4.99% | $225M |
| 3 janvier 2026 | $24.5424 | $24.5424 | $24.5424 | $24.5424 | +1.53% | $231M |
| 4 janvier 2026 | $25.3549 | $25.3549 | $25.3549 | $25.3549 | +3.31% | $163M |
| 5 janvier 2026 | $26.7706 | $26.7706 | $26.7706 | $26.7706 | +5.58% | $195M |
| 6 janvier 2026 | $26.5887 | $26.5887 | $26.5887 | $26.5887 | -0.68% | $300M |
| 7 janvier 2026 | $28.2321 | $28.2321 | $28.2321 | $28.2321 | +6.18% | $346M |
| 8 janvier 2026 | $26.903 | $26.903 | $26.903 | $26.903 | -4.71% | $229M |
| 9 janvier 2026 | $25.6668 | $25.6668 | $25.6668 | $25.6668 | -4.60% | $190M |
| 10 janvier 2026 | $25.0872 | $25.0872 | $25.0872 | $25.0872 | -2.26% | $194M |
| 11 janvier 2026 | $24.0337 | $24.0337 | $24.0337 | $24.0337 | -4.20% | $128M |
| 12 janvier 2026 | $24.3509 | $24.3509 | $24.3509 | $24.3509 | +1.32% | $86M |
| 13 janvier 2026 | $23.7432 | $23.7432 | $23.7432 | $23.7432 | -2.50% | $229M |
| 14 janvier 2026 | $25.5319 | $25.5319 | $25.5319 | $25.5319 | +7.53% | $246M |
| 15 janvier 2026 | $25.9154 | $25.9154 | $25.9154 | $25.9154 | +1.50% | $238M |
| 16 janvier 2026 | $24.6816 | $24.6816 | $24.6816 | $24.6816 | -4.76% | $244M |
| 17 janvier 2026 | $24.988 | $24.988 | $24.988 | $24.988 | +1.24% | $134M |
| 18 janvier 2026 | $25.4139 | $25.4139 | $25.4139 | $25.4139 | +1.70% | $92M |
| 19 janvier 2026 | $24.6262 | $24.6262 | $24.6262 | $24.6262 | -3.10% | $122M |
| 20 janvier 2026 | $23.7116 | $23.7116 | $23.7116 | $23.7116 | -3.71% | $228M |
| 21 janvier 2026 | $20.9168 | $20.9168 | $20.9168 | $20.9168 | -11.79% | $319M |
| 22 janvier 2026 | $21.4697 | $21.4697 | $21.4697 | $21.4697 | +2.64% | $274M |
| 23 janvier 2026 | $21.3834 | $21.3834 | $21.3834 | $21.3834 | -0.40% | $174M |
| 24 janvier 2026 | $22.5441 | $22.5441 | $22.5441 | $22.5441 | +5.43% | $241M |
| 25 janvier 2026 | $23.2128 | $23.2128 | $23.2128 | $23.2128 | +2.97% | $124M |
| 26 janvier 2026 | $22.1458 | $22.1458 | $22.1458 | $22.1458 | -4.60% | $194M |
| 27 janvier 2026 | $24.8804 | $24.8804 | $24.8804 | $24.8804 | +12.35% | $342M |
| 28 janvier 2026 | $30.7069 | $30.7069 | $30.7069 | $30.7069 | +23.42% | $663M |
| 29 janvier 2026 | $34.0628 | $34.0628 | $34.0628 | $34.0628 | +10.93% | $863M |
| 30 janvier 2026 | $30.7872 | $30.7872 | $30.7872 | $30.7872 | -9.62% | $798M |
| 31 janvier 2026 | $30.5533 | $30.5533 | $30.5533 | $30.5533 | -0.76% | $815M |