Hippo Protocol Historical Data

HP Page 5
Download
Date Close Price change Market cap Trading volume
Oct 2, 2025 $ 0.0404
+0.24%
$ 48.41 million $ 932,349
Oct 1, 2025 $ 0.0401
-0.54%
$ 48.26 million $ 1.94 million
Sep 30, 2025 $ 0.04
-7.22%
$ 48.24 million $ 9.94 million
Sep 29, 2025 $ 0.0431
+10.00%
$ 51.52 million $ 57.76 million
Sep 28, 2025 $ 0.039
+0.38%
$ 46.81 million $ 696,061
Sep 27, 2025 $ 0.0389
-0.94%
$ 46.42 million $ 436,944
Sep 26, 2025 $ 0.0393
+0.60%
$ 46.83 million $ 3.95 million
Sep 25, 2025 $ 0.0397
-2.59%
$ 46.6 million $ 726,380
Sep 24, 2025 $ 0.0409
-1.32%
$ 48.54 million $ 247,471
Sep 23, 2025 $ 0.0413
-1.77%
$ 49.38 million $ 978,524
Sep 22, 2025 $ 0.042
-3.20%
$ 50.1 million $ 1.68 million
Sep 21, 2025 $ 0.0434
-0.87%
$ 51.61 million $ 463,844
Sep 20, 2025 $ 0.0438
-0.64%
$ 52.1 million $ 385,528
Sep 19, 2025 $ 0.0442
-2.55%
$ 52.41 million $ 563,874
Sep 18, 2025 $ 0.0453
+0.80%
$ 53.82 million $ 901,080
Sep 17, 2025 $ 0.0452
-1.80%
$ 53.36 million $ 995,259
Sep 16, 2025 $ 0.0457
+0.55%
$ 54.6 million $ 1.87 million
Sep 15, 2025 $ 0.045
-1.02%
$ 53.85 million $ 4.73 million
Sep 14, 2025 $ 0.0454
+0.94%
$ 53.73 million $ 3.72 million
Sep 13, 2025 $ 0.045
+1.13%
$ 53.26 million $ 473,971
Sep 12, 2025 $ 0.0445
+1.03%
$ 52.64 million $ 399,207
Sep 11, 2025 $ 0.044
-0.52%
$ 52.07 million $ 448,383
Sep 10, 2025 $ 0.0443
+0.22%
$ 52.28 million $ 367,824
Sep 9, 2025 $ 0.0442
+0.07%
$ 52.15 million $ 565,630
Sep 8, 2025 $ 0.0441
+0.29%
$ 52.07 million $ 459,693
Sep 7, 2025 $ 0.044
+1.45%
$ 51.89 million $ 464,593
Sep 6, 2025 $ 0.0434
-0.37%
$ 51.04 million $ 372,494
Sep 5, 2025 $ 0.0435
+1.00%
$ 51.27 million $ 613,787
Sep 4, 2025 $ 0.043
-2.25%
$ 50.72 million $ 792,092
Sep 3, 2025 $ 0.044
-1.14%
$ 51.79 million $ 2.26 million
Sep 2, 2025 $ 0.044
-0.42%
$ 52.19 million $ 11.99 million
Sep 1, 2025 $ 0.0442
+2.44%
$ 51.95 million $ 52.44 million
Aug 31, 2025 $ 0.0434
-1.25%
$ 50.71 million $ 251,181
Aug 30, 2025 $ 0.0438
+1.81%
$ 51.61 million $ 274,610
Aug 29, 2025 $ 0.043
-1.55%
$ 50.49 million $ 992,264
Aug 28, 2025 $ 0.0436
+0.86%
$ 51.17 million $ 479,536
Aug 27, 2025 $ 0.0433
-1.07%
$ 50.69 million $ 496,890
Aug 26, 2025 $ 0.0437
+2.59%
$ 51.25 million $ 3.19 million
Aug 25, 2025 $ 0.0427
-3.41%
$ 49.86 million $ 6.54 million
Aug 24, 2025 $ 0.0441
-3.15%
$ 51.74 million $ 460,727
Aug 23, 2025 $ 0.0455
-0.12%
$ 53.21 million $ 242,984
Aug 22, 2025 $ 0.0455
+3.59%
$ 53.23 million $ 569,111
Aug 21, 2025 $ 0.044
-0.90%
$ 51.23 million $ 262,373
Aug 20, 2025 $ 0.0444
+1.25%
$ 51.81 million $ 441,937
Aug 19, 2025 $ 0.0442
-3.98%
$ 51.18 million $ 632,123
Aug 18, 2025 $ 0.046
-2.89%
$ 53.57 million $ 761,593
Aug 17, 2025 $ 0.0474
+0.75%
$ 55.14 million $ 179,053
Aug 16, 2025 $ 0.047
+0.34%
$ 54.65 million $ 251,178
Aug 15, 2025 $ 0.0469
-0.15%
$ 54.46 million $ 1.32 million
Aug 14, 2025 $ 0.0468
-3.66%
$ 54.51 million $ 1.99 million