HOPR Historical Data

HOPR Page 12
Download
Date Close Price change Market cap Trading volume
Dec 8, 2024 $ 0.131
-13.00%
$ 64.11 million $ 5.32 million
Dec 7, 2024 $ 0.151
+55.49%
$ 73.69 million $ 17.38 million
Dec 6, 2024 $ 0.097
+8.13%
$ 47.39 million $ 787,398
Dec 5, 2024 $ 0.0897
-2.31%
$ 43.83 million $ 1.11 million
Dec 4, 2024 $ 0.0918
+2.56%
$ 44.87 million $ 1.23 million
Dec 3, 2024 $ 0.0894
+17.99%
$ 43.72 million $ 2.51 million
Dec 2, 2024 $ 0.0758
-7.65%
$ 37.05 million $ 887,066
Dec 1, 2024 $ 0.0821
+4.70%
$ 40.12 million $ 317,899
Nov 30, 2024 $ 0.0784
-3.91%
$ 38.32 million $ 369,416
Nov 29, 2024 $ 0.0816
+14.79%
$ 39.88 million $ 493,039
Nov 28, 2024 $ 0.0711
-4.00%
$ 34.74 million $ 332,038
Nov 27, 2024 $ 0.0741
+0.59%
$ 36.2 million $ 439,790
Nov 26, 2024 $ 0.0737
-21.41%
$ 36.03 million $ 588,139
Nov 25, 2024 $ 0.0938
+46.41%
$ 45.85 million $ 813,585
Nov 24, 2024 $ 0.0641
+0.48%
$ 31.31 million $ 284,936
Nov 23, 2024 $ 0.0638
+0.61%
$ 31.18 million $ 294,108
Nov 22, 2024 $ 0.0634
+2.88%
$ 30.98 million $ 278,507
Nov 21, 2024 $ 0.0618
+3.16%
$ 30.22 million $ 309,706
Nov 20, 2024 $ 0.0599
+1.92%
$ 29.29 million $ 304,529
Nov 19, 2024 $ 0.0588
-2.41%
$ 28.74 million $ 316,630
Nov 18, 2024 $ 0.0602
-6.28%
$ 29.43 million $ 338,763
Nov 17, 2024 $ 0.0642
-3.33%
$ 31.4 million $ 310,526
Nov 16, 2024 $ 0.0664
+12.19%
$ 32.48 million $ 462,830
Nov 15, 2024 $ 0.0592
+2.32%
$ 28.95 million $ 267,316
Nov 14, 2024 $ 0.0579
-0.28%
$ 28.3 million $ 282,613
Nov 13, 2024 $ 0.0581
-4.57%
$ 28.38 million $ 302,112
Nov 12, 2024 $ 0.0611
-5.26%
$ 29.86 million $ 360,489
Nov 11, 2024 $ 0.0645
-1.91%
$ 31.52 million $ 291,469
Nov 10, 2024 $ 0.0658
+6.39%
$ 32.14 million $ 352,255
Nov 9, 2024 $ 0.0618
-0.88%
$ 30.22 million $ 300,648
Nov 8, 2024 $ 0.0624
+3.88%
$ 30.49 million $ 510,554
Nov 7, 2024 $ 0.0601
+11.16%
$ 29.36 million $ 384,193
Nov 6, 2024 $ 0.0538
+1.64%
$ 26.31 million $ 354,790
Nov 5, 2024 $ 0.0529
+1.39%
$ 25.88 million $ 353,209
Nov 4, 2024 $ 0.0526
-7.56%
$ 25.72 million $ 225,353
Nov 3, 2024 $ 0.0569
-0.56%
$ 27.82 million $ 147,860
Nov 2, 2024 $ 0.0574
+0.98%
$ 28.05 million $ 291,291
Nov 1, 2024 $ 0.0569
+4.70%
$ 27.78 million $ 233,351
Oct 31, 2024 $ 0.0543
-4.67%
$ 26.54 million $ 194,859
Oct 30, 2024 $ 0.0568
-0.56%
$ 27.75 million $ 259,397
Oct 29, 2024 $ 0.0571
+1.07%
$ 27.91 million $ 266,528
Oct 28, 2024 $ 0.0565
+3.89%
$ 27.6 million $ 303,302
Oct 27, 2024 $ 0.0543
+1.35%
$ 26.55 million $ 271,938
Oct 26, 2024 $ 0.0533
-4.51%
$ 26.04 million $ 133,309
Oct 25, 2024 $ 0.0558
-4.75%
$ 27.26 million $ 262,372
Oct 24, 2024 $ 0.0586
+1.27%
$ 28.62 million $ 264,864
Oct 23, 2024 $ 0.0579
-10.52%
$ 28.27 million $ 340,478
Oct 22, 2024 $ 0.0647
-9.92%
$ 31.6 million $ 310,976
Oct 21, 2024 $ 0.0718
+0.95%
$ 35.08 million $ 481,454
Oct 20, 2024 $ 0.0712
+25.76%
$ 34.8 million $ 835,277