Hyperfy Historical Data

HYPER Page 8
Download
Date Close Price change Market cap Trading volume
May 6, 2025 $ 0.145
-11.64%
$ 144.52 million $ 4,615
May 5, 2025 $ 0.164
+1.35%
$ 163.59 million $ 4,143
May 4, 2025 $ 0.162
-3.33%
$ 161.62 million $ 4,169
May 3, 2025 $ 0.167
-7.97%
$ 167.37 million $ 5,383
May 2, 2025 $ 0.00765
+8.36%
$ 7.65 million $ 134,656
May 1, 2025 $ 0.00717
+14.90%
$ 7.06 million $ 151,281
Apr 30, 2025 $ 0.00627
-8.47%
$ 6.27 million $ 178,391
Apr 29, 2025 $ 0.00699
+3.09%
$ 6.99 million $ 214,863
Apr 28, 2025 $ 0.00673
+2.38%
$ 6.73 million $ 216,822
Apr 27, 2025 $ 0.00661
-10.39%
$ 6.61 million $ 219,073
Apr 26, 2025 $ 0.00742
-2.26%
$ 7.42 million $ 154,497
Apr 25, 2025 $ 0.00765
-0.72%
$ 7.65 million $ 202,927
Apr 24, 2025 $ 0.00775
-17.99%
$ 7.75 million $ 196,935
Apr 23, 2025 $ 0.00968
+20.02%
$ 9.68 million $ 211,023
Apr 22, 2025 $ 0.00806
+18.80%
$ 8.06 million $ 230,620
Apr 21, 2025 $ 0.00679
+1.94%
$ 6.79 million $ 217,632
Apr 20, 2025 $ 0.00661
-2.08%
$ 6.61 million $ 202,955
Apr 19, 2025 $ 0.00666
+1.08%
$ 6.66 million $ 214,537
Apr 18, 2025 $ 0.00648
-2.91%
$ 6.48 million $ 210,891
Apr 17, 2025 $ 0.0067
+2.64%
$ 6.7 million $ 199,400
Apr 16, 2025 $ 0.0065
+2.11%
$ 6.5 million $ 270,599
Apr 15, 2025 $ 0.00642
-16.16%
$ 6.42 million $ 206,274
Apr 14, 2025 $ 0.00768
+2.33%
$ 7.68 million $ 222,709
Apr 13, 2025 $ 0.00751
-5.11%
$ 7.51 million $ 217,893
Apr 12, 2025 $ 0.00802
+14.56%
$ 8.02 million $ 201,436
Apr 11, 2025 $ 0.00701
-10.14%
$ 7.01 million $ 229,725
Apr 10, 2025 $ 0.00783
-1.33%
$ 7.83 million $ 204,526
Apr 9, 2025 $ 0.00792
+0.33%
$ 7.92 million $ 264,846
Apr 8, 2025 $ 0.0079
+50.81%
$ 7.9 million $ 522,211
Apr 7, 2025 $ 0.00524
-22.93%
$ 5.24 million $ 392,123
Apr 6, 2025 $ 0.0068
-4.39%
$ 6.8 million $ 354,693
Apr 5, 2025 $ 0.00711
-4.22%
$ 7.11 million $ 329,130
Apr 4, 2025 $ 0.00743
-2.61%
$ 7.43 million $ 328,352
Apr 3, 2025 $ 0.00763
+0.66%
$ 7.63 million $ 356,932
Apr 2, 2025 $ 0.0075
-15.09%
$ 7.5 million $ 325,734
Apr 1, 2025 $ 0.00884
+22.90%
$ 8.84 million $ 305,551
Mar 31, 2025 $ 0.00719
-3.16%
$ 7.19 million $ 357,404
Mar 30, 2025 $ 0.00743
+1.55%
$ 7.43 million $ 352,315
Mar 29, 2025 $ 0.00731
-17.17%
$ 7.31 million $ 339,349
Mar 28, 2025 $ 0.00881
+14.44%
$ 8.81 million $ 356,140
Mar 27, 2025 $ 0.00765
+8.33%
$ 7.65 million $ 350,511
Mar 26, 2025 $ 0.00707
+2.57%
$ 7.07 million $ 349,759
Mar 25, 2025 $ 0.00689
+6.56%
$ 6.89 million $ 349,871
Mar 24, 2025 $ 0.00647
+5.10%
$ 6.47 million $ 432,602
Mar 23, 2025 $ 0.00615
-2.92%
$ 6.15 million $ 394,993
Mar 22, 2025 $ 0.00634
-8.94%
$ 6.34 million $ 337,603
Mar 21, 2025 $ 0.00696
+0.69%
$ 6.96 million $ 358,249
Mar 20, 2025 $ 0.00688
-11.09%
$ 6.88 million $ 331,894
Mar 19, 2025 $ 0.00774
+14.05%
$ 7.74 million $ 327,883
Mar 18, 2025 $ 0.00678
-5.93%
$ 6.78 million $ 356,536