Hyperliquid price in May 2026
Open
$39.6685
Close
$68.147
High
$68.147
Low
$38.8797
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| May 1, 2026 | $39.6685 | $39.6685 | $39.6685 | $39.6685 | — | $207M |
| May 2, 2026 | $41.1284 | $41.1284 | $41.1284 | $41.1284 | +3.68% | $261M |
| May 3, 2026 | $41.2936 | $41.2936 | $41.2936 | $41.2936 | +0.40% | $188M |
| May 4, 2026 | $41.488 | $41.488 | $41.488 | $41.488 | +0.47% | $171M |
| May 5, 2026 | $41.8087 | $41.8087 | $41.8087 | $41.8087 | +0.77% | $331M |
| May 6, 2026 | $43.6912 | $43.6912 | $43.6912 | $43.6912 | +4.50% | $396M |
| May 7, 2026 | $43.0207 | $43.0207 | $43.0207 | $43.0207 | -1.53% | $408M |
| May 8, 2026 | $42.5044 | $42.5044 | $42.5044 | $42.5044 | -1.20% | $299M |
| May 9, 2026 | $43.1709 | $43.1709 | $43.1709 | $43.1709 | +1.57% | $215M |
| May 10, 2026 | $42.9475 | $42.9475 | $42.9475 | $42.9475 | -0.52% | $207M |
| May 11, 2026 | $43.0943 | $43.0943 | $43.0943 | $43.0943 | +0.34% | $210M |
| May 12, 2026 | $41.9908 | $41.9908 | $41.9908 | $41.9908 | -2.56% | $291M |
| May 13, 2026 | $40.1757 | $40.1757 | $40.1757 | $40.1757 | -4.32% | $282M |
| May 14, 2026 | $38.8797 | $38.8797 | $38.8797 | $38.8797 | -3.23% | $286M |
| May 15, 2026 | $44.1206 | $44.1206 | $44.1206 | $44.1206 | +13.48% | $576M |
| May 16, 2026 | $44.1858 | $44.1858 | $44.1858 | $44.1858 | +0.15% | $746M |
| May 17, 2026 | $41.9058 | $41.9058 | $41.9058 | $41.9058 | -5.16% | $379M |
| May 18, 2026 | $45.3136 | $45.3136 | $45.3136 | $45.3136 | +8.13% | $559M |
| May 19, 2026 | $47.4851 | $47.4851 | $47.4851 | $47.4851 | +4.79% | $752M |
| May 20, 2026 | $48.1616 | $48.1616 | $48.1616 | $48.1616 | +1.42% | $615M |
| May 21, 2026 | $54.4918 | $54.4918 | $54.4918 | $54.4918 | +13.14% | $1.09B |
| May 22, 2026 | $58.6782 | $58.6782 | $58.6782 | $58.6782 | +7.68% | $1.53B |
| May 23, 2026 | $55.0804 | $55.0804 | $55.0804 | $55.0804 | -6.13% | $1.44B |
| May 24, 2026 | $58.53 | $58.53 | $58.53 | $58.53 | +6.26% | $877M |
| May 25, 2026 | $62.9951 | $62.9951 | $62.9951 | $62.9951 | +7.63% | $1.23B |
| May 26, 2026 | $61.2478 | $61.2478 | $61.2478 | $61.2478 | -2.77% | $747M |
| May 27, 2026 | $59.4169 | $59.4169 | $59.4169 | $59.4169 | -2.99% | $1.11B |
| May 28, 2026 | $57.7267 | $57.7267 | $57.7267 | $57.7267 | -2.84% | $901M |
| May 29, 2026 | $61.5319 | $61.5319 | $61.5319 | $61.5319 | +6.59% | $1.01B |
| May 30, 2026 | $64.3449 | $64.3449 | $64.3449 | $64.3449 | +4.57% | $1.53B |
| May 31, 2026 | $68.147 | $68.147 | $68.147 | $68.147 | +5.91% | $1.14B |