Prix du Hyperliquid en mai 2026
Ouverture
$39.6685
Clôture
$68.147
Plus haut
$68.147
Plus bas
$38.8797
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2026 | $39.6685 | $39.6685 | $39.6685 | $39.6685 | — | $207M |
| 2 mai 2026 | $41.1284 | $41.1284 | $41.1284 | $41.1284 | +3.68% | $261M |
| 3 mai 2026 | $41.2936 | $41.2936 | $41.2936 | $41.2936 | +0.40% | $188M |
| 4 mai 2026 | $41.488 | $41.488 | $41.488 | $41.488 | +0.47% | $171M |
| 5 mai 2026 | $41.8087 | $41.8087 | $41.8087 | $41.8087 | +0.77% | $331M |
| 6 mai 2026 | $43.6912 | $43.6912 | $43.6912 | $43.6912 | +4.50% | $396M |
| 7 mai 2026 | $43.0207 | $43.0207 | $43.0207 | $43.0207 | -1.53% | $408M |
| 8 mai 2026 | $42.5044 | $42.5044 | $42.5044 | $42.5044 | -1.20% | $299M |
| 9 mai 2026 | $43.1709 | $43.1709 | $43.1709 | $43.1709 | +1.57% | $215M |
| 10 mai 2026 | $42.9475 | $42.9475 | $42.9475 | $42.9475 | -0.52% | $207M |
| 11 mai 2026 | $43.0943 | $43.0943 | $43.0943 | $43.0943 | +0.34% | $210M |
| 12 mai 2026 | $41.9908 | $41.9908 | $41.9908 | $41.9908 | -2.56% | $291M |
| 13 mai 2026 | $40.1757 | $40.1757 | $40.1757 | $40.1757 | -4.32% | $282M |
| 14 mai 2026 | $38.8797 | $38.8797 | $38.8797 | $38.8797 | -3.23% | $286M |
| 15 mai 2026 | $44.1206 | $44.1206 | $44.1206 | $44.1206 | +13.48% | $576M |
| 16 mai 2026 | $44.1858 | $44.1858 | $44.1858 | $44.1858 | +0.15% | $746M |
| 17 mai 2026 | $41.9058 | $41.9058 | $41.9058 | $41.9058 | -5.16% | $379M |
| 18 mai 2026 | $45.3136 | $45.3136 | $45.3136 | $45.3136 | +8.13% | $559M |
| 19 mai 2026 | $47.4851 | $47.4851 | $47.4851 | $47.4851 | +4.79% | $752M |
| 20 mai 2026 | $48.1616 | $48.1616 | $48.1616 | $48.1616 | +1.42% | $615M |
| 21 mai 2026 | $54.4918 | $54.4918 | $54.4918 | $54.4918 | +13.14% | $1.09B |
| 22 mai 2026 | $58.6782 | $58.6782 | $58.6782 | $58.6782 | +7.68% | $1.53B |
| 23 mai 2026 | $55.0804 | $55.0804 | $55.0804 | $55.0804 | -6.13% | $1.44B |
| 24 mai 2026 | $58.53 | $58.53 | $58.53 | $58.53 | +6.26% | $877M |
| 25 mai 2026 | $62.9951 | $62.9951 | $62.9951 | $62.9951 | +7.63% | $1.23B |
| 26 mai 2026 | $61.2478 | $61.2478 | $61.2478 | $61.2478 | -2.77% | $747M |
| 27 mai 2026 | $59.4169 | $59.4169 | $59.4169 | $59.4169 | -2.99% | $1.11B |
| 28 mai 2026 | $57.7267 | $57.7267 | $57.7267 | $57.7267 | -2.84% | $901M |
| 29 mai 2026 | $61.5319 | $61.5319 | $61.5319 | $61.5319 | +6.59% | $1.01B |
| 30 mai 2026 | $64.3449 | $64.3449 | $64.3449 | $64.3449 | +4.57% | $1.53B |
| 31 mai 2026 | $68.147 | $68.147 | $68.147 | $68.147 | +5.91% | $1.14B |