Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HYPEUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 0.000046 | 0.00 | 0.00% | 0.000046 | 0.000048 | 0.000046 | 3,252,951.00 |
| Jun 05 2024 | 0.000046 | 0.00000500 | 12.20% | 0.000041 | 0.000049 | 0.000041 | 71,547,892.00 |
| Jun 04 2024 | 0.000041 | -0.00000100 | -2.38% | 0.000045 | 0.000045 | 0.000039 | 53,618,788.00 |
| Jun 03 2024 | 0.000042 | -0.00000300 | -6.67% | 0.000045 | 0.000045 | 0.00004 | 29,556,166.00 |
| Jun 02 2024 | 0.000045 | 0.00000400 | 9.76% | 0.00004 | 0.000045 | 0.000037 | 128,624,739.00 |
| Jun 01 2024 | 0.000041 | 0.00000800 | 24.24% | 0.000034 | 0.000044 | 0.000033 | 14,241,842.00 |
| May 31 2024 | 0.000033 | -0.00000400 | -10.81% | 0.000034 | 0.000041 | 0.000033 | 78,398,801.00 |
| May 30 2024 | 0.000037 | 0.00000100 | 2.78% | 0.000034 | 0.000039 | 0.000034 | 181,194,423.00 |
| May 29 2024 | 0.000036 | 0.00000300 | 9.09% | 0.000034 | 0.000038 | 0.000032 | 334,500,692.00 |
| May 28 2024 | 0.000033 | 0.00000100 | 3.13% | 0.000031 | 0.000041 | 0.000031 | 321,137,548.00 |
| May 27 2024 | 0.000032 | -0.00000100 | -3.03% | 0.000034 | 0.000034 | 0.000031 | 42,504,676.00 |
| May 26 2024 | 0.000033 | -0.00000100 | -2.94% | 0.000034 | 0.000036 | 0.000032 | 20,741,154.00 |
| May 25 2024 | 0.000034 | 0.00 | 0.00% | 0.000034 | 0.000035 | 0.000033 | 7,699,616.00 |
| May 24 2024 | 0.000034 | -0.00000600 | -15.00% | 0.00004 | 0.00004 | 0.000034 | 54,339,167.00 |
| May 23 2024 | 0.00004 | 0.00000200 | 5.26% | 0.000036 | 0.00004 | 0.000034 | 9,771,944.00 |
| May 22 2024 | 0.000038 | -0.00000100 | -2.56% | 0.000035 | 0.000038 | 0.000034 | 1,711,031.00 |
| May 21 2024 | 0.000039 | 0.00000300 | 8.33% | 0.000035 | 0.000039 | 0.000035 | 5,069,998.00 |
| May 20 2024 | 0.000036 | -0.00000400 | -10.00% | 0.000037 | 0.000037 | 0.000036 | 33,480,237.00 |
| May 19 2024 | 0.00004 | 0.00000300 | 8.11% | 0.000035 | 0.00004 | 0.000035 | 8,307,846.00 |
| May 18 2024 | 0.000037 | 0.00000100 | 2.78% | 0.000036 | 0.000037 | 0.000036 | 1,436,069.00 |
| May 17 2024 | 0.000036 | -0.00000100 | -2.70% | 0.000036 | 0.000036 | 0.000034 | 1,443,658.00 |
| May 16 2024 | 0.000037 | 0.00000300 | 8.82% | 0.000033 | 0.000037 | 0.000033 | 1,041,031.00 |
| May 15 2024 | 0.000034 | -0.00000200 | -5.56% | 0.000038 | 0.000038 | 0.000034 | 1,339,264.00 |
| May 14 2024 | 0.000036 | -0.00000400 | -10.00% | 0.00004 | 0.00004 | 0.000036 | 3,281,585.00 |
| May 13 2024 | 0.00004 | 0.00000100 | 2.56% | 0.000039 | 0.00004 | 0.000039 | 34,641,258.00 |
| May 12 2024 | 0.000039 | -0.00000100 | -2.50% | 0.000039 | 0.000039 | 0.000039 | 0.00 |
| May 11 2024 | 0.00004 | 0.00 | 0.00% | 0.000037 | 0.00004 | 0.000037 | 3,005,786.00 |
| May 10 2024 | 0.00004 | -0.00000300 | -6.98% | 0.000042 | 0.000042 | 0.00004 | 10,874,804.00 |
| May 09 2024 | 0.000043 | -0.00000100 | -2.27% | 0.000044 | 0.000045 | 0.000042 | 4,171,242.00 |
| May 08 2024 | 0.000044 | 0.00 | 0.00% | 0.000044 | 0.000045 | 0.000044 | 1,082,771.00 |
| May 07 2024 | 0.000044 | -0.00000500 | -10.20% | 0.000044 | 0.000044 | 0.000044 | 0.00 |
| May 06 2024 | 0.000049 | 0.00 | 0.00% | 0.000049 | 0.000049 | 0.000049 | 33,141,198.00 |
| May 05 2024 | 0.000049 | 0.00000100 | 2.08% | 0.00005 | 0.00005 | 0.000049 | 0.00 |
| May 04 2024 | 0.000048 | -0.00000100 | -2.04% | 0.00005 | 0.00005 | 0.000047 | 222,615.00 |
| May 03 2024 | 0.000049 | -0.00000100 | -2.00% | 0.00005 | 0.00005 | 0.000049 | 207,000.00 |
| May 02 2024 | 0.00005 | 0.00000100 | 2.04% | 0.00005 | 0.000054 | 0.000047 | 1,728,169.00 |
| May 01 2024 | 0.000049 | 0.00000200 | 4.26% | 0.00005 | 0.00005 | 0.000041 | 2,694.00 |
| Apr 30 2024 | 0.000047 | -0.00000300 | -6.00% | 0.00005 | 0.00005 | 0.000047 | 1,270,389.00 |
| Apr 29 2024 | 0.00005 | -0.00000100 | -1.96% | 0.000052 | 0.000052 | 0.00005 | 33,665,030.00 |
| Apr 28 2024 | 0.000051 | 0.00 | 0.00% | 0.000062 | 0.000062 | 0.00005 | 667,323.00 |
| Apr 27 2024 | 0.000051 | -0.00000100 | -1.92% | 0.000062 | 0.000062 | 0.000048 | 4,785,403.00 |
| Apr 26 2024 | 0.000052 | 0.00000200 | 4.00% | 0.000062 | 0.000062 | 0.000052 | 0.00 |
| Apr 25 2024 | 0.00005 | -0.000012 | -19.35% | 0.000062 | 0.000062 | 0.000049 | 1,418,137.00 |
| Apr 24 2024 | 0.000062 | 0.00 | 0.00% | 0.000062 | 0.000062 | 0.000062 | 0.00 |
| Apr 23 2024 | 0.000062 | 0.00 | 0.00% | 0.000063 | 0.000065 | 0.000062 | 21,497.00 |
| Apr 22 2024 | 0.000062 | -0.00000200 | -3.13% | 0.000065 | 0.000065 | 0.000062 | 34,603,144.00 |
| Apr 21 2024 | 0.000064 | 0.000011 | 20.75% | 0.000053 | 0.000066 | 0.000053 | 6,695.00 |
| Apr 20 2024 | 0.000053 | -0.00000600 | -10.17% | 0.000053 | 0.000053 | 0.000053 | 0.00 |
| Apr 19 2024 | 0.000059 | -0.00000100 | -1.67% | 0.000062 | 0.000062 | 0.000059 | 1,994,410.00 |
| Apr 18 2024 | 0.00006 | -0.00000100 | -1.64% | 0.000058 | 0.00006 | 0.000058 | 2,024,227.00 |
| Apr 17 2024 | 0.000061 | -0.00000300 | -4.69% | 0.000058 | 0.000061 | 0.000058 | 561,078.00 |
| Apr 16 2024 | 0.000064 | -0.00000300 | -4.48% | 0.000058 | 0.000064 | 0.000057 | 180,000.00 |
| Apr 15 2024 | 0.000067 | 0.00000900 | 15.52% | 0.000067 | 0.000067 | 0.000067 | 33,141,198.00 |
| Apr 14 2024 | 0.000058 | 0.00000500 | 9.43% | 0.00006 | 0.000075 | 0.000048 | 22,158,040.00 |
| Apr 13 2024 | 0.000053 | -0.00000300 | -5.36% | 0.00006 | 0.000076 | 0.000046 | 9,734,175.00 |
| Apr 12 2024 | 0.000056 | 0.00000400 | 7.69% | 0.00006 | 0.00006 | 0.000053 | 1,679,796.00 |
| Apr 11 2024 | 0.000052 | -0.00000800 | -13.33% | 0.00006 | 0.00006 | 0.000052 | 19,992,153.00 |
| Apr 10 2024 | 0.00006 | -0.00000300 | -4.76% | 0.000061 | 0.000061 | 0.000058 | 20,647,139.00 |
| Apr 09 2024 | 0.000063 | 0.00000200 | 3.28% | 0.000061 | 0.000063 | 0.00006 | 159,744.00 |
| Apr 08 2024 | 0.000061 | 0.00 | 0.00% | 0.000064 | 0.000064 | 0.000061 | 34,128,478.00 |
| Apr 07 2024 | 0.000061 | 0.00 | 0.00% | 0.000061 | 0.000065 | 0.00006 | 185,943.00 |
| Apr 06 2024 | 0.000061 | 0.00000200 | 3.39% | 0.000057 | 0.000066 | 0.000057 | 6,372,585.00 |
| Apr 05 2024 | 0.000059 | -0.00000200 | -3.28% | 0.000061 | 0.000061 | 0.000059 | 263,374.00 |
| Apr 04 2024 | 0.000061 | -0.00000600 | -8.96% | 0.000069 | 0.000069 | 0.000061 | 2,568,796.00 |
| Apr 03 2024 | 0.000067 | 0.00000100 | 1.52% | 0.000063 | 0.000072 | 0.000063 | 885,948.00 |
| Apr 02 2024 | 0.000066 | 0.000011 | 20.00% | 0.000066 | 0.000067 | 0.000062 | 1,320,293.00 |
| Apr 01 2024 | 0.000055 | -0.00000300 | -5.17% | 0.000055 | 0.000055 | 0.000055 | 33,141,198.00 |
| Mar 31 2024 | 0.000058 | 0.00000100 | 1.75% | 0.000066 | 0.000066 | 0.000056 | 0.00 |
| Mar 30 2024 | 0.000057 | 0.00000100 | 1.79% | 0.000066 | 0.000066 | 0.000057 | 0.00 |
| Mar 29 2024 | 0.000056 | -0.00000200 | -3.45% | 0.000066 | 0.000066 | 0.000056 | 1,055,618.00 |
| Mar 28 2024 | 0.000058 | 0.00000300 | 5.45% | 0.000066 | 0.000066 | 0.000056 | 3,636,927.00 |
| Mar 27 2024 | 0.000055 | -0.000023 | -29.49% | 0.000066 | 0.000069 | 0.000055 | 3,210,906.00 |
| Mar 26 2024 | 0.000078 | 0.00000200 | 2.63% | 0.000079 | 0.000079 | 0.000078 | 0.00 |
| Mar 25 2024 | 0.000076 | 0.000011 | 16.92% | 0.000066 | 0.000093 | 0.000066 | 34,091,234.00 |
| Mar 24 2024 | 0.000065 | -0.00000200 | -2.99% | 0.000079 | 0.000079 | 0.000065 | 4,899,893.00 |
| Mar 23 2024 | 0.000067 | -0.00000100 | -1.47% | 0.000068 | 0.00008 | 0.000063 | 4,740,920.00 |
| Mar 22 2024 | 0.000068 | 0.000012 | 21.43% | 0.000053 | 0.00008 | 0.000048 | 33,342,979.00 |
| Mar 21 2024 | 0.000056 | 0.00000400 | 7.69% | 0.000052 | 0.000056 | 0.000051 | 2,099,761.00 |
| Mar 20 2024 | 0.000052 | -0.00000100 | -1.89% | 0.000053 | 0.000058 | 0.000049 | 5,584,084.00 |
| Mar 19 2024 | 0.000053 | 0.00000100 | 1.92% | 0.000052 | 0.000066 | 0.000044 | 28,414,508.00 |
| Mar 18 2024 | 0.000052 | -0.000017 | -24.64% | 0.000065 | 0.000066 | 0.000052 | 35,173,596.00 |
| Mar 17 2024 | 0.000069 | 0.00000900 | 15.00% | 0.000065 | 0.000078 | 0.000058 | 9,028,819.00 |
| Mar 16 2024 | 0.00006 | -0.000025 | -29.41% | 0.000081 | 0.000093 | 0.000056 | 69,276,337.00 |
| Mar 15 2024 | 0.000085 | 0.00 | 0.00% | 0.000089 | 0.000089 | 0.000072 | 73,077,606.00 |
| Mar 14 2024 | 0.000085 | -0.000015 | -15.00% | 0.000091 | 0.000095 | 0.000085 | 34,703,674.00 |
| Mar 13 2024 | 0.0001 | -0.00000200 | -1.96% | 0.000112 | 0.000115 | 0.00008 | 3,384,735.00 |
| Mar 12 2024 | 0.000102 | -0.000041 | -28.67% | 0.00014 | 0.000153 | 0.000102 | 1,425,487.00 |
| Mar 11 2024 | 0.000143 | 0.000081 | 130.65% | 0.000062 | 0.00017 | 0.000055 | 61,159,101.00 |
| Mar 10 2024 | 0.000062 | 0.000028 | 82.35% | 0.000036 | 0.000072 | 0.000035 | 53,113,376.00 |
| Mar 09 2024 | 0.000034 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
