XNAS
Datos históricos de 21Shares Hyperliquid ETF
21Shares Hyperliquid ETF · THYP
$48.49
▲ +0.07 (+0.15%)
Última operación · 10/10/2026, 18:28:54 UTC
- Variación en el periodo
- +104.91%
- Máximo
- US$56.28
- 22 de septiembre de 2026
- Mínimo
- US$22.54
- 13 de mayo de 2026
- Volumen medio diario
- 0.18 M
Del 12 de mayo de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 49.35 | 49.56 | 48.12 | 48.14 | −0.86% | 83,038.316 |
| 8 oct 2026 | 49.47 | 49.79 | 47.72 | 48.56 | −3.56% | 96,133.465 |
| 7 oct 2026 | 51.26 | 51.50 | 50.35 | 50.35 | −5.21% | 88,999.436 |
| 6 oct 2026 | 53.89 | 53.99 | 52.79 | 53.12 | −2.44% | 140,185.886 |
| 5 oct 2026 | 53.32 | 54.53 | 53.32 | 54.45 | +8.68% | 49,127.158 |
| 2 oct 2026 | 52.80 | 52.99 | 50.00 | 50.10 | −1.07% | 52,413.905 |
| 1 oct 2026 | 51.26 | 51.61 | 50.31 | 50.64 | −1.07% | 23,095.555 |
| 30 sep 2026 | 50.31 | 52.78 | 48.91 | 51.19 | +4.21% | 184,276.9 |
| 29 sep 2026 | 51.28 | 51.28 | 49.12 | 49.12 | −3.31% | 51,929.743 |
| 28 sep 2026 | 51.99 | 52.03 | 50.54 | 50.80 | −4.35% | 51,462.874 |
| 25 sep 2026 | 53.70 | 53.88 | 52.46 | 53.11 | −3.01% | 29,642.96 |
| 24 sep 2026 | 53.38 | 55.02 | 53.14 | 54.76 | +0.85% | 70,723.673 |
| 23 sep 2026 | 55.34 | 55.64 | 53.54 | 54.30 | −2.74% | 55,745.476 |
| 22 sep 2026 | 55.09 | 56.28 | 54.48 | 55.83 | +3.10% | 58,381.615 |
| 21 sep 2026 | 55.44 | 55.46 | 53.51 | 54.15 | +1.01% | 94,402.01 |
| 18 sep 2026 | 52.94 | 53.66 | 52.55 | 53.61 | +11.11% | 80,879.226 |
| 17 sep 2026 | 47.51 | 48.31 | 47.29 | 48.25 | +5.86% | 70,119.566 |
| 16 sep 2026 | 45.30 | 46.54 | 44.78 | 45.58 | +1.97% | 79,433.564 |
| 15 sep 2026 | 45.97 | 45.97 | 43.62 | 44.70 | −5.22% | 87,418.296 |
| 14 sep 2026 | 46.41 | 47.59 | 46.07 | 47.16 | +0.73% | 33,729.783 |
| 11 sep 2026 | 47.00 | 48.50 | 46.33 | 46.82 | +0.77% | 94,839.908 |
| 10 sep 2026 | 47.13 | 47.27 | 45.76 | 46.46 | −5.51% | 53,117.906 |
| 9 sep 2026 | 50.25 | 50.50 | 48.70 | 49.17 | +0.69% | 62,638.067 |
| 8 sep 2026 | 48.06 | 49.12 | 46.84 | 48.84 | −0.96% | 54,363.332 |
| 4 sep 2026 | 49.65 | 49.68 | 48.51 | 49.31 | −1.00% | 73,896.155 |
| 3 sep 2026 | 47.83 | 49.92 | 47.83 | 49.81 | +6.07% | 116,216.761 |
| 2 sep 2026 | 47.27 | 47.44 | 46.70 | 46.96 | −1.98% | 41,751.656 |
| 1 sep 2026 | 48.44 | 48.96 | 46.77 | 47.91 | −1.16% | 77,667.224 |
| 31 ago 2026 | 47.28 | 49.09 | 46.65 | 48.47 | +4.98% | 170,171.729 |
| 28 ago 2026 | 48.67 | 49.35 | 45.60 | 46.17 | −6.29% | 140,995.161 |
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.