Hyperliquid price in December 2025
Open
$32.0115
Close
$25.9453
High
$34.6665
Low
$22.5441
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| December 1, 2025 | $32.0115 | $32.0115 | $32.0115 | $32.0115 | — | $249M |
| December 2, 2025 | $31.1092 | $31.1092 | $31.1092 | $31.1092 | -2.82% | $478M |
| December 3, 2025 | $33.8863 | $33.8863 | $33.8863 | $33.8863 | +8.93% | $460M |
| December 4, 2025 | $34.6665 | $34.6665 | $34.6665 | $34.6665 | +2.30% | $362M |
| December 5, 2025 | $33.5788 | $33.5788 | $33.5788 | $33.5788 | -3.14% | $320M |
| December 6, 2025 | $31.0143 | $31.0143 | $31.0143 | $31.0143 | -7.64% | $308M |
| December 7, 2025 | $30.8961 | $30.8961 | $30.8961 | $30.8961 | -0.38% | $148M |
| December 8, 2025 | $29.4071 | $29.4071 | $29.4071 | $29.4071 | -4.82% | $342M |
| December 9, 2025 | $29.4557 | $29.4557 | $29.4557 | $29.4557 | +0.17% | $316M |
| December 10, 2025 | $27.9572 | $27.9572 | $27.9572 | $27.9572 | -5.09% | $415M |
| December 11, 2025 | $28.9774 | $28.9774 | $28.9774 | $28.9774 | +3.65% | $293M |
| December 12, 2025 | $29.1209 | $29.1209 | $29.1209 | $29.1209 | +0.50% | $345M |
| December 13, 2025 | $28.6924 | $28.6924 | $28.6924 | $28.6924 | -1.47% | $313M |
| December 14, 2025 | $29.5938 | $29.5938 | $29.5938 | $29.5938 | +3.14% | $169M |
| December 15, 2025 | $28.9534 | $28.9534 | $28.9534 | $28.9534 | -2.16% | $227M |
| December 16, 2025 | $27.55 | $27.55 | $27.55 | $27.55 | -4.85% | $340M |
| December 17, 2025 | $26.758 | $26.758 | $26.758 | $26.758 | -2.87% | $333M |
| December 18, 2025 | $24.467 | $24.467 | $24.467 | $24.467 | -8.56% | $557M |
| December 19, 2025 | $22.5441 | $22.5441 | $22.5441 | $22.5441 | -7.86% | $489M |
| December 20, 2025 | $24.8754 | $24.8754 | $24.8754 | $24.8754 | +10.34% | $366M |
| December 21, 2025 | $23.901 | $23.901 | $23.901 | $23.901 | -3.92% | $142M |
| December 22, 2025 | $24.6562 | $24.6562 | $24.6562 | $24.6562 | +3.16% | $147M |
| December 23, 2025 | $24.898 | $24.898 | $24.898 | $24.898 | +0.98% | $251M |
| December 24, 2025 | $23.932 | $23.932 | $23.932 | $23.932 | -3.88% | $183M |
| December 25, 2025 | $25.1807 | $25.1807 | $25.1807 | $25.1807 | +5.22% | $159M |
| December 26, 2025 | $24.3392 | $24.3392 | $24.3392 | $24.3392 | -3.34% | $110M |
| December 27, 2025 | $25.7368 | $25.7368 | $25.7368 | $25.7368 | +5.74% | $152M |
| December 28, 2025 | $25.9767 | $25.9767 | $25.9767 | $25.9767 | +0.93% | $117M |
| December 29, 2025 | $25.382 | $25.382 | $25.382 | $25.382 | -2.29% | $128M |
| December 30, 2025 | $25.7038 | $25.7038 | $25.7038 | $25.7038 | +1.27% | $201M |
| December 31, 2025 | $25.9453 | $25.9453 | $25.9453 | $25.9453 | +0.94% | $187M |