Hyperion DeFi, Inc. HYPD
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$3,72-0,02 (-%0,67)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,71 | -%0,93 | $3,74 | $3,78 | $3,66 | 193,62K |
| 2026-09-30 | $3,74 | -%6,14 | $4,07 | $4,07 | $3,66 | 853,60K |
| 2026-09-29 | $3,99 | +%1,92 | $3,96 | $4,00 | $3,78 | 358,50K |
| 2026-09-28 | $3,91 | -%3,09 | $3,95 | $4,08 | $3,86 | 741,90K |
| 2026-09-25 | $4,04 | -%3,12 | $4,15 | $4,15 | $3,90 | 583,50K |
| 2026-09-24 | $4,17 | +%6,38 | $3,74 | $4,17 | $3,73 | 630,80K |
| 2026-09-23 | $3,92 | -%1,75 | $3,89 | $3,92 | $3,71 | 407,80K |
| 2026-09-22 | $3,99 | +%3,64 | $3,90 | $4,05 | $3,83 | 549,00K |
| 2026-09-21 | $3,85 | -%1,79 | $4,12 | $4,14 | $3,83 | 714,60K |
| 2026-09-18 | $3,92 | +%12,97 | $3,62 | $3,96 | $3,62 | 1,15M |
| 2026-09-17 | $3,47 | +%6,12 | $3,36 | $3,49 | $3,34 | 337,50K |
| 2026-09-16 | $3,27 | -%0,61 | $3,30 | $3,32 | $3,18 | 243,50K |
| 2026-09-15 | $3,29 | -%9,62 | $3,56 | $3,58 | $3,23 | 378,30K |
| 2026-09-14 | $3,64 | +%4,30 | $3,48 | $3,68 | $3,45 | 508,10K |
| 2026-09-11 | $3,49 | -%2,79 | $3,77 | $3,88 | $3,47 | 499,90K |
| 2026-09-10 | $3,59 | -%2,18 | $3,54 | $3,68 | $3,46 | 577,00K |
| 2026-09-09 | $3,67 | +%2,51 | $3,60 | $3,80 | $3,58 | 543,70K |
| 2026-09-08 | $3,58 | +%8,48 | $3,32 | $3,67 | $3,17 | 1,46M |
| 2026-09-04 | $3,30 | %0,00 | $3,25 | $3,35 | $3,21 | 320,80K |
| 2026-09-03 | $3,30 | +%7,84 | $3,10 | $3,33 | $3,10 | 534,60K |
| 2026-09-02 | $3,06 | -%0,81 | $3,08 | $3,17 | $3,03 | 309,90K |
| 2026-09-01 | $3,09 | -%9,80 | $3,25 | $3,33 | $3,08 | 369,00K |
| 2026-08-31 | $3,42 | +%4,91 | $3,27 | $3,42 | $3,20 | 445,10K |
| 2026-08-28 | $3,26 | -%9,94 | $3,57 | $3,69 | $3,24 | 1,00M |
| 2026-08-27 | $3,62 | +%6,78 | $3,39 | $3,83 | $3,39 | 1,49M |
| 2026-08-26 | $3,39 | -%0,59 | $3,34 | $3,41 | $3,20 | 339,80K |
| 2026-08-25 | $3,41 | +%4,60 | $3,33 | $3,58 | $3,26 | 808,20K |
| 2026-08-24 | $3,26 | +%2,52 | $3,40 | $3,50 | $3,24 | 529,00K |
| 2026-08-21 | $3,18 | +%1,27 | $3,27 | $3,57 | $3,13 | 829,60K |
| 2026-08-20 | $3,14 | +%3,29 | $3,21 | $3,22 | $2,86 | 1,02M |
| 2026-08-19 | $3,04 | +%12,59 | $2,74 | $3,32 | $2,67 | 2,17M |
| 2026-08-18 | $2,70 | -%4,93 | $2,83 | $2,92 | $2,70 | 205,30K |
| 2026-08-17 | $2,84 | +%4,41 | $2,75 | $2,91 | $2,74 | 198,80K |
| 2026-08-14 | $2,72 | -%3,89 | $2,85 | $2,86 | $2,71 | 157,60K |
| 2026-08-13 | $2,83 | +%5,20 | $2,78 | $3,03 | $2,74 | 393,80K |
| 2026-08-12 | $2,69 | +%1,89 | $2,64 | $2,75 | $2,63 | 122,90K |
| 2026-08-11 | $2,64 | +%1,15 | $2,61 | $2,66 | $2,56 | 121,90K |
| 2026-08-10 | $2,61 | -%3,33 | $2,69 | $2,69 | $2,60 | 84,60K |
| 2026-08-07 | $2,70 | +%1,12 | $2,65 | $2,75 | $2,65 | 114,40K |
| 2026-08-06 | $2,67 | -%2,20 | $2,65 | $2,73 | $2,60 | 108,40K |
| 2026-08-05 | $2,73 | %0,00 | $2,73 | $2,82 | $2,68 | 216,50K |
| 2026-08-04 | $2,73 | +%2,63 | $2,70 | $2,79 | $2,69 | 171,70K |
| 2026-08-03 | $2,66 | +%0,76 | $2,63 | $2,73 | $2,53 | 369,50K |
| 2026-07-31 | $2,64 | -%0,75 | $2,61 | $2,71 | $2,59 | 358,50K |
| 2026-07-30 | $2,66 | +%13,68 | $2,38 | $2,67 | $2,38 | 208,60K |
| 2026-07-29 | $2,34 | -%3,31 | $2,39 | $2,47 | $2,34 | 361,60K |
| 2026-07-28 | $2,42 | -%5,47 | $2,52 | $2,56 | $2,34 | 236,90K |
| 2026-07-27 | $2,56 | +%1,99 | $2,56 | $2,66 | $2,53 | 109,00K |
| 2026-07-24 | $2,51 | -%4,92 | $2,64 | $2,64 | $2,51 | 268,00K |
| 2026-07-23 | $2,64 | -%4,35 | $2,75 | $2,83 | $2,63 | 266,00K |
| 2026-07-22 | $2,76 | %0,00 | $2,76 | $2,82 | $2,66 | 259,40K |
| 2026-07-21 | $2,76 | +%1,47 | $2,77 | $2,90 | $2,74 | 220,40K |
| 2026-07-20 | $2,72 | -%0,73 | $2,76 | $2,83 | $2,71 | 78,80K |
| 2026-07-17 | $2,74 | -%0,36 | $2,69 | $2,86 | $2,60 | 296,80K |
| 2026-07-16 | $2,75 | -%8,94 | $2,97 | $2,98 | $2,75 | 252,00K |
| 2026-07-15 | $3,02 | +%2,03 | $3,01 | $3,10 | $2,90 | 237,20K |
| 2026-07-14 | $2,96 | -%0,34 | $3,04 | $3,06 | $2,96 | 132,30K |
| 2026-07-13 | $2,97 | -%3,88 | $3,03 | $3,08 | $2,90 | 168,80K |
| 2026-07-10 | $3,09 | -%0,96 | $3,14 | $3,22 | $3,04 | 168,00K |
| 2026-07-09 | $3,12 | +%5,05 | $3,00 | $3,12 | $2,98 | 140,80K |
| 2026-07-08 | $2,97 | +%3,85 | $2,83 | $2,97 | $2,81 | 304,90K |
| 2026-07-07 | $2,86 | -%12,27 | $3,21 | $3,25 | $2,85 | 479,40K |
| 2026-07-06 | $3,26 | +%4,82 | $3,10 | $3,38 | $3,09 | 408,80K |
| 2026-07-02 | $3,11 | -%0,96 | $3,16 | $3,47 | $3,03 | 425,80K |
| 2026-07-01 | $3,14 | %0,00 | $3,18 | $3,29 | $3,02 | 491,90K |
| 2026-06-30 | $3,14 | -%1,26 | $3,13 | $3,21 | $3,01 | 338,50K |
| 2026-06-29 | $3,18 | +%3,92 | $3,09 | $3,21 | $2,92 | 275,90K |
| 2026-06-26 | $3,06 | +%3,38 | $2,90 | $3,17 | $2,84 | 667,60K |
| 2026-06-25 | $2,96 | -%12,94 | $3,47 | $3,48 | $2,95 | 1,59M |
| 2026-06-24 | $3,40 | -%7,36 | $3,67 | $3,74 | $3,38 | 673,30K |
| 2026-06-23 | $3,67 | -%1,08 | $3,51 | $3,91 | $3,51 | 611,40K |
| 2026-06-22 | $3,71 | +%7,54 | $3,49 | $3,81 | $3,46 | 684,90K |
| 2026-06-18 | $3,45 | -%2,27 | $3,56 | $3,63 | $3,38 | 821,70K |
| 2026-06-17 | $3,53 | +%8,95 | $3,28 | $4,00 | $3,21 | 2,97M |
| 2026-06-16 | $3,24 | +%10,96 | $2,97 | $3,34 | $2,97 | 1,29M |
| 2026-06-15 | $2,92 | +%7,35 | $2,88 | $3,03 | $2,88 | 487,00K |
| 2026-06-12 | $2,72 | +%2,26 | $2,68 | $2,83 | $2,66 | 318,60K |
| 2026-06-11 | $2,66 | +%5,56 | $2,51 | $2,71 | $2,49 | 511,80K |
| 2026-06-10 | $2,52 | -%2,70 | $2,51 | $2,68 | $2,50 | 261,20K |
| 2026-06-09 | $2,59 | -%11,60 | $2,90 | $2,93 | $2,56 | 784,90K |
| 2026-06-08 | $2,93 | -%2,01 | $3,09 | $3,15 | $2,81 | 740,70K |
| 2026-06-05 | $2,99 | -%14,57 | $3,42 | $3,42 | $2,89 | 802,50K |
| 2026-06-04 | $3,50 | -%3,05 | $3,42 | $3,63 | $3,41 | 266,10K |
| 2026-06-03 | $3,61 | -%2,43 | $3,78 | $3,78 | $3,56 | 488,50K |
| 2026-06-02 | $3,70 | -%4,15 | $3,80 | $3,89 | $3,63 | 630,10K |
| 2026-06-01 | $3,86 | +%10,29 | $3,67 | $4,05 | $3,60 | 1,20M |
| 2026-05-29 | $3,50 | +%1,74 | $3,52 | $3,64 | $3,33 | 645,20K |
| 2026-05-28 | $3,44 | -%4,44 | $3,49 | $3,56 | $3,34 | 411,20K |
| 2026-05-27 | $3,60 | -%2,70 | $3,60 | $3,67 | $3,42 | 499,80K |
| 2026-05-26 | $3,70 | +%2,21 | $3,69 | $3,90 | $3,60 | 600,80K |