XNAS
Datos históricos de Hyperion DeFi, Inc.
Hyperion DeFi, Inc. · HYPD
$3.41
▼ -0.01 (-0.29%)
Última operación · 10/10/2026, 17:55:26 UTC
- Variación en el periodo
- −57.66%
- Máximo
- US$9.50
- 10 de octubre de 2025
- Mínimo
- US$2.34
- 28 de julio de 2026
- Volumen medio diario
- 0.45 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.40 | 3.48 | 3.37 | 3.40 | +1.04% | 217,183.686 |
| 8 oct 2026 | 3.49 | 3.49 | 3.27 | 3.37 | −6.27% | 310,035.114 |
| 7 oct 2026 | 3.68 | 3.69 | 3.50 | 3.59 | −6.02% | 357,685.553 |
| 6 oct 2026 | 3.94 | 3.99 | 3.76 | 3.82 | −1.80% | 267,708.916 |
| 5 oct 2026 | 3.78 | 3.93 | 3.78 | 3.89 | +4.29% | 362,736.662 |
| 2 oct 2026 | 3.86 | 3.95 | 3.71 | 3.73 | +1.91% | 534,396.963 |
| 1 oct 2026 | 3.74 | 3.78 | 3.64 | 3.66 | −2.27% | 252,662.145 |
| 30 sep 2026 | 4.07 | 4.07 | 3.66 | 3.75 | −6.14% | 853,923.627 |
| 29 sep 2026 | 3.96 | 4.00 | 3.78 | 3.99 | +1.92% | 359,525.081 |
| 28 sep 2026 | 3.95 | 4.08 | 3.86 | 3.92 | −3.09% | 744,128.337 |
| 25 sep 2026 | 4.15 | 4.15 | 3.90 | 4.04 | −3.12% | 584,948.6 |
| 24 sep 2026 | 3.74 | 4.17 | 3.73 | 4.17 | +6.38% | 631,393.412 |
| 23 sep 2026 | 3.89 | 3.92 | 3.71 | 3.92 | −1.75% | 409,631.132 |
| 22 sep 2026 | 3.90 | 4.05 | 3.83 | 3.99 | +3.64% | 548,956.618 |
| 21 sep 2026 | 4.12 | 4.15 | 3.83 | 3.85 | −1.79% | 716,977.544 |
| 18 sep 2026 | 3.62 | 3.96 | 3.62 | 3.92 | +12.97% | 1.16 M |
| 17 sep 2026 | 3.36 | 3.49 | 3.34 | 3.47 | +6.12% | 337,641.689 |
| 16 sep 2026 | 3.30 | 3.32 | 3.18 | 3.27 | −0.61% | 244,135.768 |
| 15 sep 2026 | 3.56 | 3.58 | 3.23 | 3.29 | −9.62% | 380,945.639 |
| 14 sep 2026 | 3.48 | 3.68 | 3.46 | 3.64 | +4.30% | 509,306.186 |
| 11 sep 2026 | 3.77 | 3.88 | 3.47 | 3.49 | −2.79% | 500,380.566 |
| 10 sep 2026 | 3.54 | 3.68 | 3.46 | 3.59 | −2.18% | 577,027.782 |
| 9 sep 2026 | 3.60 | 3.80 | 3.58 | 3.67 | +2.51% | 545,335.703 |
| 8 sep 2026 | 3.32 | 3.67 | 3.17 | 3.58 | +8.48% | 1.47 M |
| 4 sep 2026 | 3.25 | 3.35 | 3.21 | 3.30 | 0.00% | 321,954.469 |
| 3 sep 2026 | 3.10 | 3.33 | 3.10 | 3.30 | +7.84% | 535,575.911 |
| 2 sep 2026 | 3.08 | 3.17 | 3.03 | 3.06 | −0.81% | 309,948.401 |
| 1 sep 2026 | 3.25 | 3.33 | 3.08 | 3.09 | −9.80% | 369,095.146 |
| 31 ago 2026 | 3.27 | 3.42 | 3.20 | 3.42 | +4.91% | 445,401.916 |
| 28 ago 2026 | 3.57 | 3.70 | 3.24 | 3.26 | −9.94% | 1.01 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.