Report issue
HyperChainX HYPER
75 Watchlists
GameFi
HYPER Price
Historical Data for HyperChainX
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
14 Apr | $ 0.000364 | $ 0.000368 | $ 0.000364 | $ 0.000366 | $ 0.000367 | +0.88% | $ 18,271 | +0.93% | $ 250,527 | +1.05% |
13 Apr | $ 0.000372 | $ 0.000372 | $ 0.000362 | $ 0.000368 | $ 0.000363 | -2.30% | $ 18,102 | -5.56% | $ 247,927 | -2.33% |
12 Apr | $ 0.000366 | $ 0.000374 | $ 0.000364 | $ 0.000369 | $ 0.000372 | +1.81% | $ 19,168 | +2.97% | $ 253,838 | +1.90% |
11 Apr | $ 0.00036 | $ 0.000368 | $ 0.000359 | $ 0.000363 | $ 0.000365 | +1.40% | $ 18,615 | +0.62% | $ 249,113 | +1.37% |
10 Apr | $ 0.000363 | $ 0.000363 | $ 0.000354 | $ 0.00036 | $ 0.00036 | -0.75% | $ 18,500 | -3.40% | $ 245,741 | -0.75% |
9 Apr | $ 0.000346 | $ 0.000365 | $ 0.000334 | $ 0.000352 | $ 0.000363 | +5.05% | $ 19,151 | +1.36% | $ 247,597 | +5.05% |
8 Apr | $ 0.00035 | $ 0.000356 | $ 0.000342 | $ 0.000349 | $ 0.000346 | -1.23% | $ 18,895 | -8.61% | $ 235,702 | -1.23% |
7 Apr | $ 0.000359 | $ 0.000365 | $ 0.000343 | $ 0.000354 | $ 0.00035 | -2.47% | $ 20,675 | +11.6% | $ 238,626 | -2.57% |
6 Apr | $ 0.000384 | $ 0.000384 | $ 0.000354 | $ 0.00037 | $ 0.000359 | -6.43% | $ 18,532 | -1.76% | $ 244,912 | -6.28% |
5 Apr | $ 0.000387 | $ 0.000387 | $ 0.000382 | $ 0.000385 | $ 0.000383 | -0.88% | $ 18,864 | -2.51% | $ 261,330 | -0.88% |
4 Apr | $ 0.000382 | $ 0.000388 | $ 0.000379 | $ 0.000384 | $ 0.000387 | +1.11% | $ 19,350 | -4.48% | $ 263,662 | +1.11% |
3 Apr | $ 0.000381 | $ 0.000393 | $ 0.000374 | $ 0.000383 | $ 0.000382 | +0.32% | $ 20,257 | -3.59% | $ 260,779 | +0.32% |
2 Apr | $ 0.000348 | $ 0.000386 | $ 0.00034 | $ 0.000364 | $ 0.000381 | +9.55% | $ 21,012 | +16.2% | $ 259,942 | +9.55% |
1 Apr | $ 0.000344 | $ 0.000352 | $ 0.000344 | $ 0.000347 | $ 0.000348 | +1.01% | $ 18,084 | +0.12% | $ 237,288 | +1.01% |
31 Mar | $ 0.000342 | $ 0.000346 | $ 0.000335 | $ 0.000342 | $ 0.000344 | +0.79% | $ 18,062 | +4.96% | $ 234,924 | +0.79% |
30 Mar | $ 0.000344 | $ 0.000349 | $ 0.000339 | $ 0.000343 | $ 0.000342 | -0.57% | $ 17,209 | -2.80% | $ 233,080 | -0.48% |
29 Mar | $ 0.000353 | $ 0.000355 | $ 0.000341 | $ 0.000348 | $ 0.000343 | -2.81% | $ 17,704 | -0.57% | $ 234,213 | -2.81% |
28 Mar | $ 0.000364 | $ 0.000364 | $ 0.000351 | $ 0.000358 | $ 0.000353 | -2.93% | $ 17,805 | -9.92% | $ 240,993 | -2.91% |
27 Mar | $ 0.000354 | $ 0.000367 | $ 0.000354 | $ 0.00036 | $ 0.000364 | +2.79% | $ 19,765 | +10.6% | $ 248,205 | +2.88% |
26 Mar | $ 0.000366 | $ 0.000369 | $ 0.000353 | $ 0.00036 | $ 0.000354 | -3.45% | $ 17,870 | -3.89% | $ 241,268 | -3.42% |
25 Mar | $ 0.00037 | $ 0.000375 | $ 0.000365 | $ 0.000369 | $ 0.000366 | -1.08% | $ 18,592 | -3.39% | $ 249,817 | -0.97% |
24 Mar | $ 0.000362 | $ 0.000372 | $ 0.00036 | $ 0.000366 | $ 0.00037 | +2.20% | $ 19,244 | +7.70% | $ 252,271 | +2.20% |
23 Mar | $ 0.000365 | $ 0.000366 | $ 0.000361 | $ 0.000363 | $ 0.000362 | -0.73% | $ 17,868 | -6.84% | $ 246,831 | -0.59% |
22 Mar | $ 0.000369 | $ 0.000373 | $ 0.000363 | $ 0.000367 | $ 0.000364 | -1.39% | $ 19,179 | +5.10% | $ 248,297 | -1.26% |
21 Mar | $ 0.000366 | $ 0.00037 | $ 0.000364 | $ 0.000367 | $ 0.000369 | +0.65% | $ 18,248 | -6.78% | $ 251,454 | +0.65% |
20 Mar | $ 0.000361 | $ 0.00037 | $ 0.000358 | $ 0.000364 | $ 0.000366 | +1.47% | $ 19,575 | +4.91% | $ 249,831 | +1.47% |
19 Mar | $ 0.00037 | $ 0.00037 | $ 0.000356 | $ 0.000364 | $ 0.000361 | -2.40% | $ 18,660 | -3.75% | $ 246,204 | -2.40% |
18 Mar | $ 0.000371 | $ 0.000378 | $ 0.000367 | $ 0.000372 | $ 0.00037 | -0.36% | $ 19,387 | -3.70% | $ 252,246 | -0.36% |
17 Mar | $ 0.000354 | $ 0.000378 | $ 0.000354 | $ 0.000364 | $ 0.000371 | +4.86% | $ 20,131 | +12% | $ 253,165 | +4.86% |
16 Mar | $ 0.000359 | $ 0.00036 | $ 0.000349 | $ 0.000355 | $ 0.000354 | -1.35% | $ 17,966 | -2.41% | $ 241,434 | -1.35% |
15 Mar | $ 0.000341 | $ 0.000359 | $ 0.000341 | $ 0.00035 | $ 0.000359 | +5.19% | $ 18,410 | +5.39% | $ 244,731 | +5.19% |
14 Mar | $ 0.000336 | $ 0.000342 | $ 0.000335 | $ 0.000338 | $ 0.000341 | +1.57% | $ 17,468 | 0% | $ 232,656 | 0% |
1 - 32 from 32
Show rows
50