HYPE
Date | Open | Close | High | Low |
---|---|---|---|---|
2025-01-24 | $21.96 | $23.05 | $24.99 | $21.15 |
2025-01-25 | $23.05 | $23.16 | $23.92 | $21.75 |
2025-01-26 | $23.16 | $22.18 | $24.88 | $22.17 |
2025-01-27 | $22.16 | $23.35 | $23.60 | $20.17 |
2025-01-28 | $23.35 | $22.26 | $24.53 | $21.52 |
2025-01-29 | $22.26 | $23.73 | $24.38 | $21.94 |
2025-01-30 | $23.73 | $27.23 | $27.95 | $23.35 |
2025-01-31 | $27.23 | $26.94 | $28.41 | $25.74 |
2025-02-01 | $26.94 | $23.21 | $27.74 | $22.91 |
2025-02-02 | $23.21 | $22.37 | $24.35 | $20.59 |
2025-02-03 | $22.35 | $25.21 | $26.33 | $20.15 |
2025-02-04 | $25.21 | $25.12 | $26.89 | $23.84 |
2025-02-05 | $25.12 | $24.75 | $27.40 | $24.21 |
2025-02-06 | $24.75 | $23.88 | $26.22 | $23.60 |
2025-02-07 | $23.88 | $22.87 | $25.14 | $22.11 |
2025-02-08 | $22.87 | $23.43 | $23.86 | $22.21 |
2025-02-09 | $23.43 | $22.99 | $24.04 | $22.12 |
2025-02-10 | $22.99 | $23.37 | $24.27 | $22.22 |
2025-02-11 | $23.37 | $23.56 | $25.25 | $22.94 |
2025-02-12 | $23.56 | $25.83 | $25.83 | $22.55 |
2025-02-13 | $25.83 | $26.28 | $26.30 | $24.63 |
2025-02-14 | $26.28 | $26.24 | $28.46 | $25.82 |
2025-02-15 | $26.24 | $25.70 | $26.87 | $25.36 |
2025-02-16 | $25.70 | $26.82 | $26.93 | $25.60 |
2025-02-17 | $26.82 | $25.40 | $26.99 | $24.90 |
2025-02-18 | $25.40 | $24.05 | $27.71 | $22.30 |
2025-02-19 | $24.05 | $24.06 | $24.52 | $22.60 |
2025-02-20 | $24.06 | $24.52 | $25.62 | $24.02 |
2025-02-21 | $24.52 | $25.00 | $25.88 | $23.67 |
2025-02-22 | $25.00 | $24.84 | $25.15 | $24.23 |
2025-02-23 | $24.84 | $23.20 | $24.85 | $22.68 |
2025-02-24 | $23.20 | $19.92 | $23.48 | $19.85 |
2025-02-25 | $19.92 | $20.20 | $20.83 | $17.04 |
2025-02-26 | $20.20 | $19.60 | $21.45 | $18.45 |
2025-02-27 | $19.60 | $20.95 | $21.24 | $19.61 |
2025-02-28 | $20.95 | $19.94 | $20.96 | $18.55 |
2025-03-01 | $19.94 | $19.62 | $20.53 | $18.84 |
2025-03-02 | $19.62 | $20.53 | $20.99 | $18.23 |
2025-03-03 | $20.53 | $20.53 | $20.53 | $20.53 |
2025-03-04 | $17.90 | $17.11 | $18.12 | $15.38 |
2025-03-05 | $17.11 | $17.18 | $17.94 | $16.33 |
2025-03-06 | $17.18 | $15.39 | $17.58 | $14.99 |
2025-03-07 | $15.39 | $15.14 | $16.43 | $14.63 |
2025-03-08 | $15.14 | $15.11 | $16.05 | $15.02 |
2025-03-09 | $15.11 | $14.42 | $15.58 | $14.22 |
2025-03-10 | $14.42 | $13.47 | $15.37 | $13.23 |
2025-03-11 | $13.47 | $13.78 | $14.75 | $12.96 |
2025-03-12 | $13.78 | $13.16 | $14.24 | $12.42 |
2025-03-13 | $13.16 | $12.32 | $13.64 | $12.09 |
2025-03-14 | $12.32 | $13.78 | $14.51 | $12.29 |
2025-03-15 | $13.78 | $14.38 | $14.79 | $13.77 |
2025-03-16 | $14.38 | $12.97 | $14.40 | $12.82 |
2025-03-17 | $12.97 | $13.25 | $14.05 | $12.96 |
2025-03-18 | $13.25 | $14.17 | $14.32 | $12.87 |
2025-03-19 | $14.17 | $15.60 | $15.78 | $13.79 |
2025-03-20 | $15.60 | $14.14 | $15.78 | $13.97 |
2025-03-21 | $14.14 | $14.13 | $14.13 | $14.13 |
2025-03-22 | $15.92 | $15.58 | $16.73 | $15.42 |
2025-03-23 | $15.58 | $16.31 | $16.34 | $15.47 |
2025-03-24 | $16.31 | $16.76 | $17.34 | $15.74 |
2025-03-25 | $16.76 | $16.76 | $16.76 | $16.76 |
2025-03-26 | $16.03 | $14.05 | $16.40 | $12.44 |
2025-03-27 | $14.05 | $14.60 | $15.15 | $13.98 |
2025-03-28 | $14.60 | $13.40 | $14.91 | $13.02 |
2025-03-29 | $13.40 | $12.80 | $13.59 | $12.37 |
2025-03-30 | $12.80 | $12.48 | $13.00 | $12.20 |
2025-03-31 | $12.48 | $13.00 | $13.47 | $12.19 |
2025-04-01 | $13.00 | $13.32 | $13.95 | $12.95 |
2025-04-02 | $13.32 | $11.76 | $14.44 | $11.69 |
2025-04-03 | $11.76 | $11.70 | $12.61 | $11.06 |
2025-04-04 | $11.70 | $11.89 | $12.39 | $11.07 |
2025-04-05 | $11.89 | $12.04 | $12.21 | $11.44 |
2025-04-06 | $12.04 | $10.26 | $12.08 | $10.02 |
2025-04-07 | $10.26 | $11.49 | $11.93 | $9.33 |
2025-04-08 | $11.49 | $11.24 | $12.62 | $10.72 |
2025-04-09 | $11.24 | $13.58 | $14.39 | $11.12 |
2025-04-10 | $13.58 | $14.17 | $14.50 | $13.13 |
2025-04-11 | $14.17 | $15.71 | $16.01 | $13.78 |
2025-04-12 | $15.71 | $16.33 | $16.83 | $15.16 |
2025-04-13 | $16.33 | $15.40 | $16.83 | $14.99 |
2025-04-14 | $15.40 | $15.73 | $16.36 | $15.32 |
2025-04-15 | $15.73 | $15.07 | $16.69 | $15.03 |
2025-04-16 | $15.07 | $15.79 | $16.30 | $14.66 |
2025-04-17 | $15.79 | $17.15 | $17.25 | $15.55 |
2025-04-18 | $17.15 | $17.09 | $17.44 | $16.36 |
2025-04-19 | $17.09 | $18.10 | $18.27 | $16.70 |
2025-04-20 | $18.10 | $17.62 | $18.52 | $17.17 |
2025-04-21 | $17.62 | $18.22 | $18.48 | $17.25 |
2025-04-22 | $18.22 | $19.21 | $19.36 | $17.87 |
2025-04-23 | $19.21 | $18.48 | $19.31 | $18.07 |
2025-04-24 | $18.48 | $18.79 | $19.03 | $17.71 |
2025-04-25 | $18.79 | $18.79 | $18.79 | $18.79 |
2025-04-26 | $18.41 | $17.92 | $18.44 | $17.46 |
2025-04-27 | $17.92 | $17.38 | $18.23 | $17.28 |
2025-04-28 | $17.38 | $18.67 | $18.74 | $16.91 |
2025-04-29 | $18.67 | $18.61 | $19.15 | $18.17 |
2025-04-30 | $18.61 | $20.02 | $20.14 | $17.63 |
2025-05-01 | $20.02 | $19.95 | $21.18 | $19.17 |
2025-05-02 | $19.95 | $20.82 | $21.46 | $19.90 |
2025-05-03 | $20.82 | $20.82 | $20.82 | $20.82 |
2025-05-04 | $20.97 | $19.96 | $21.26 | $19.80 |
2025-05-05 | $19.96 | $20.31 | $20.78 | $19.82 |
2025-05-06 | $20.31 | $20.96 | $21.14 | $19.52 |
2025-05-07 | $20.96 | $21.05 | $21.47 | $20.69 |
2025-05-08 | $21.05 | $23.31 | $23.55 | $20.85 |
2025-05-09 | $23.31 | $24.62 | $25.76 | $22.94 |
2025-05-10 | $24.62 | $26.27 | $26.34 | $24.29 |
2025-05-11 | $26.27 | $24.87 | $26.50 | $23.73 |
2025-05-12 | $24.87 | $24.83 | $25.78 | $23.26 |
2025-05-13 | $24.83 | $24.83 | $24.83 | $24.83 |
2025-05-21 | $26.53 | $28.32 | $28.65 | $26.08 |
2025-05-22 | $28.32 | $28.32 | $28.32 | $28.32 |
2025-05-23 | $33.41 | $33.06 | $37.58 | $32.30 |
2025-05-24 | $33.06 | $34.76 | $36.53 | $32.12 |
2025-05-25 | $34.76 | $39.06 | $39.44 | $33.67 |
2025-05-26 | $39.06 | $37.12 | $39.97 | $36.54 |
2025-05-27 | $37.12 | $35.75 | $38.81 | $35.60 |
2025-05-28 | $35.75 | $34.29 | $36.36 | $32.57 |
2025-05-29 | $34.29 | $31.37 | $35.14 | $31.31 |
2025-05-30 | $31.37 | $32.79 | $34.30 | $30.67 |
2025-05-31 | $32.79 | $32.68 | $33.62 | $30.75 |
2025-06-01 | $32.68 | $32.68 | $32.68 | $32.68 |