Hype (HYPE) — Historical Data
Daily price history, volume, and market capitalization
Esta página muestra el historial de trading diario de Hype (HYPE) de los últimos 30 días: apertura, máximo, mínimo, cierre, volumen y volumen en cotización por cada día de trading (UTC).
Hoy Hype cotiza a $78.72 con un rango de 24 horas de $78.63–$78.73 y $87.95M de volumen. La tabla permite seguir la evolución del precio día a día.
Open
$79.58
High
$78.73
Low
$78.63
Volume (24h)
$87.95M
Market Cap
$55.38M
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 18, 2026 | $79.58 | $78.73 | $78.63 | $78.68 | $78.72 | -1.08% | $87.95M | — | — |
| Oct 18, 2026 | $78.04 | $79.18 | $77.83 | $78.51 | $78.71 | +0.86% | $504.04K | $39.61M | $255.05K |
| Oct 17, 2026 | $80.34 | $80.46 | $77.04 | $78.75 | $78.04 | -2.86% | $3.2M | $252.35M | $1.54M |
| Oct 16, 2026 | $81.77 | $82.49 | $78.44 | $80.46 | $80.34 | -1.75% | $5.82M | $468.49M | $2.79M |
| Oct 15, 2026 | $80.87 | $82.61 | $77.52 | $80.07 | $81.77 | +1.10% | $9.52M | $762.14M | $4.65M |
| Oct 14, 2026 | $81.56 | $82.76 | $79.09 | $80.93 | $80.87 | -0.84% | $7.94M | $642.34M | $3.75M |
| Oct 13, 2026 | $80.99 | $83.39 | $79.39 | $81.39 | $81.56 | +0.70% | $6.95M | $567.52M | $3.38M |
| Oct 12, 2026 | $86.68 | $88.07 | $80.84 | $84.46 | $80.99 | -6.56% | $6.95M | $589.51M | $3.16M |
| Oct 11, 2026 | $85.45 | $87.28 | $84.63 | $85.95 | $86.68 | +1.43% | $3.09M | $265.75M | $1.49M |
| Oct 10, 2026 | $84.17 | $86.79 | $83.70 | $85.25 | $85.45 | +1.52% | $3.6M | $306.28M | $1.8M |
| Oct 9, 2026 | $84.19 | $86.59 | $83.38 | $84.98 | $84.17 | -0.02% | $4.73M | $402.57M | $2.22M |
| Oct 8, 2026 | $88.49 | $88.87 | $82.61 | $85.74 | $84.19 | -4.86% | $9.74M | $831.87M | $4.48M |
| Oct 7, 2026 | $91.93 | $92.20 | $87.12 | $89.66 | $88.49 | -3.74% | $7.51M | $670.52M | $3.48M |
| Oct 6, 2026 | $94.15 | $94.94 | $91.19 | $93.07 | $91.93 | -2.36% | $5.12M | $475.53M | $2.45M |
| Oct 5, 2026 | $90.56 | $95.27 | $89.97 | $92.62 | $94.15 | +3.97% | $7.63M | $708.56M | $3.91M |
| Oct 4, 2026 | $89.31 | $91.27 | $89.28 | $90.27 | $90.56 | +1.39% | $2.87M | $259.48M | $1.44M |
| Oct 3, 2026 | $89.10 | $90.06 | $87.72 | $88.89 | $89.31 | +0.24% | $3.98M | $353.74M | $1.97M |
| Oct 2, 2026 | $87.62 | $91.46 | $86.10 | $88.78 | $89.09 | +1.68% | $10.79M | $959.9M | $5.15M |
| Oct 1, 2026 | $90.97 | $91.15 | $86.42 | $88.78 | $87.62 | -3.67% | $8.54M | $758.02M | $4.2M |
| Sep 30, 2026 | $86.02 | $91.95 | $84.50 | $88.23 | $90.97 | +5.74% | $12.79M | $1.13B | $6.07M |
| Sep 29, 2026 | $87.47 | $89.08 | $84.80 | $86.94 | $86.02 | -1.65% | $7.72M | $670.82M | $3.63M |
| Sep 28, 2026 | $91.68 | $92.07 | $86.35 | $89.21 | $87.47 | -4.59% | $9.45M | $841.09M | $4.59M |
| Sep 27, 2026 | $92.52 | $93.87 | $91.00 | $92.44 | $91.68 | -0.91% | $4.55M | $420.71M | $2.37M |
| Sep 26, 2026 | $92.37 | $92.64 | $90.96 | $91.80 | $92.52 | +0.17% | $3.27M | $300.73M | $1.67M |
| Sep 25, 2026 | $92.06 | $94.34 | $90.30 | $92.32 | $92.37 | +0.33% | $7.25M | $669.15M | $3.59M |
| Sep 24, 2026 | $94.02 | $94.90 | $89.83 | $92.36 | $92.06 | -2.09% | $10.61M | $981.03M | $5.16M |
| Sep 23, 2026 | $97.21 | $98.06 | $91.94 | $95.00 | $94.02 | -3.28% | $8.86M | $839.39M | $4.24M |
| Sep 22, 2026 | $94.04 | $97.83 | $92.12 | $94.98 | $97.21 | +3.37% | $8.22M | $781.66M | $4.22M |
| Sep 21, 2026 | $93.66 | $96.08 | $92.00 | $94.04 | $94.04 | +0.41% | $9.55M | $898.64M | $4.73M |
| Sep 20, 2026 | $92.21 | $93.97 | $89.62 | $91.80 | $93.66 | +1.57% | $5.56M | $509.9M | $2.75M |
| Sep 19, 2026 | $92.60 | $94.59 | $90.82 | $92.71 | $92.21 | -0.42% | $6.21M | $574.77M | $2.94M |
Hype Historical Data FAQ
¿En qué se basan los datos históricos de Hype?expand_more
Las velas diarias (apertura, máximo, mínimo, cierre, volumen) provienen de datos de mercado de exchanges y son agregadas por CoinCryptoRank. La tabla muestra el historial diario real de Hype.
¿Hasta dónde llega el historial de HYPE?expand_more
La tabla diaria cubre los últimos 30 días de trading. Para historial más profundo, use la página de funding de HYPE y el conversor, que se apoyan en el archivo de largo plazo de CoinCryptoRank.
¿Cuál fue el rango de 24 horas de Hype?expand_more
En las últimas 24 horas Hype se negoció entre $78.63 y $78.73, con el precio actual en $78.72. La tabla histórica muestra la evolución del rango diario durante el último mes.
¿En qué zona horaria están las velas diarias?expand_more
Las velas diarias están alineadas a UTC. Cada fila representa un día calendario UTC, lo que mantiene la historia consistente en todo el mundo.
¿Puedo usar estos datos para mi propio análisis?expand_more
Sí. La tabla histórica es gratuita y la API de CoinCryptoRank ofrece acceso programático a los datos de mercado para desarrolladores.
Hype Price & ChartsPrecio en vivo, gráfico y datos de mercadoHype MarketsTodos los pares y exchanges comparadosHype AnalyticsDistribución de precios, volumen y concentraciónHype Historical DataHistorial diario de precios y volumenHype ArbitrageMatriz de spreads entre exchangesHype Trading SignalsSeñales BUY/SELL con confianzaHype Funding RatesTasas de funding y APR comparadasHype NewsÚltimas noticias y análisis