Hyperfy Historical Data

HYPER Page 5
Download
Date Close Price change Market cap Trading volume
Dec 6, 2025 $ 0.141
+7.22%
$ 141 million $ 4.62 million
Dec 5, 2025 $ 0.131
-4.22%
$ 131.5 million $ 4.23 million
Dec 4, 2025 $ 0.137
-2.83%
$ 137.3 million $ 4.62 million
Dec 3, 2025 $ 0.141
+8.52%
$ 141.3 million $ 4.63 million
Dec 2, 2025 $ 0.13
+7.41%
$ 130.2 million $ 4.89 million
Dec 1, 2025 $ 0.121
-7.69%
$ 121.22 million $ 2,368
Nov 30, 2025 $ 0.133
+2.18%
$ 131.53 million $ 2,497
Nov 29, 2025 $ 0.131
-4.23%
$ 130.81 million $ 2,313
Nov 28, 2025 $ 0.136
-3.26%
$ 136.17 million $ 2,720
Nov 27, 2025 $ 0.14
+0.18%
$ 140.1 million $ 2,669
Nov 26, 2025 $ 0.139
+1.46%
$ 139.6 million $ 2,688
Nov 25, 2025 $ 0.136
-1.22%
$ 137.18 million $ 2,572
Nov 24, 2025 $ 0.138
+2.95%
$ 137.9 million $ 3,192
Nov 23, 2025 $ 0.135
+0.14%
$ 134 million $ 2,641
Nov 22, 2025 $ 0.136
-1.75%
$ 135.22 million $ 2,820
Nov 21, 2025 $ 0.133
-7.07%
$ 138.2 million $ 3,566
Nov 20, 2025 $ 0.146
-0.66%
$ 143.26 million $ 4,621
Nov 19, 2025 $ 0.147
-4.84%
$ 146.97 million $ 3,292
Nov 18, 2025 $ 0.155
+3.39%
$ 154.45 million $ 3,350
Nov 17, 2025 $ 0.149
-3.49%
$ 149.45 million $ 3,270
Nov 16, 2025 $ 0.154
-2.22%
$ 155.35 million $ 3,237
Nov 15, 2025 $ 0.156
+3.07%
$ 157.5 million $ 3,478
Nov 14, 2025 $ 0.154
-3.48%
$ 151.95 million $ 3,770
Nov 13, 2025 $ 0.158
-3.25%
$ 159.06 million $ 3,765
Nov 12, 2025 $ 0.165
-0.03%
$ 163.65 million $ 3,210
Nov 11, 2025 $ 0.165
-6.90%
$ 164.95 million $ 3,700
Nov 10, 2025 $ 0.177
+0.27%
$ 176.97 million $ 4,608
Nov 9, 2025 $ 0.176
+1.21%
$ 176.5 million $ 3,679
Nov 8, 2025 $ 0.174
-2.06%
$ 174.4 million $ 4,112
Nov 7, 2025 $ 0.178
+11.26%
$ 178.06 million $ 4,138
Nov 6, 2025 $ 0.16
-3.67%
$ 160.05 million $ 3,646
Nov 5, 2025 $ 0.165
+9.79%
$ 164.52 million $ 4,784
Nov 4, 2025 $ 0.149
-4.80%
$ 149.5 million $ 3,636
Nov 3, 2025 $ 0.157
-15.88%
$ 157.05 million $ 4,216
Nov 2, 2025 $ 0.187
-0.19%
$ 186.7 million $ 3,623
Nov 1, 2025 $ 0.187
+6.19%
$ 187.05 million $ 3,723
Oct 31, 2025 $ 0.176
+2.07%
$ 176.25 million $ 4,427
Oct 30, 2025 $ 0.172
-8.35%
$ 172.33 million $ 3,721
Oct 29, 2025 $ 0.188
-0.68%
$ 188.05 million $ 5,433
Oct 28, 2025 $ 0.189
-2.43%
$ 189.14 million $ 6,836
Oct 27, 2025 $ 0.194
-5.51%
$ 193.56 million $ 5,514
Oct 26, 2025 $ 0.205
+1.74%
$ 204.85 million $ 2,132
Oct 25, 2025 $ 0.201
+3.47%
$ 201.29 million $ 3,939
Oct 24, 2025 $ 0.195
+1.35%
$ 194.54 million $ 3,941
Oct 23, 2025 $ 0.192
+5.43%
$ 191.92 million $ 3,945
Oct 22, 2025 $ 0.18
-7.92%
$ 182.3 million $ 3,996
Oct 21, 2025 $ 0.198
-1.69%
$ 195.15 million $ 2,776
Oct 20, 2025 $ 0.203
+1.04%
$ 202.06 million $ 4,922
Oct 19, 2025 $ 0.203
-1.45%
$ 200.75 million $ 2,496
Oct 18, 2025 $ 0.204
+6.22%
$ 205.05 million $ 6,242