HOPR Historical Data

HOPR Page 15
Download
Date Close Price change Market cap Trading volume
May 20, 2024 $ 0.094
+4.09%
$ 44.63 million $ 705,322
May 19, 2024 $ 0.0903
+0.41%
$ 42.88 million $ 524,366
May 18, 2024 $ 0.0899
-1.31%
$ 41.4 million $ 474,075
May 17, 2024 $ 0.0911
+5.32%
$ 41.94 million $ 556,468
May 16, 2024 $ 0.0865
-7.16%
$ 39.83 million $ 522,093
May 15, 2024 $ 0.0932
+8.10%
$ 42.95 million $ 653,565
May 14, 2024 $ 0.0863
-8.15%
$ 39.73 million $ 545,550
May 13, 2024 $ 0.094
-2.78%
$ 43.28 million $ 595,782
May 12, 2024 $ 0.0967
-2.68%
$ 44.52 million $ 1.34 million
May 11, 2024 $ 0.0993
+9.18%
$ 43.81 million $ 979,107
May 10, 2024 $ 0.0908
-5.29%
$ 40.07 million $ 631,440
May 9, 2024 $ 0.0959
+0.09%
$ 42.31 million $ 501,592
May 8, 2024 $ 0.0957
-4.15%
$ 42.26 million $ 526,490
May 7, 2024 $ 0.0999
-2.65%
$ 44.08 million $ 532,785
May 6, 2024 $ 0.103
-2.45%
$ 45.28 million $ 469,654
May 5, 2024 $ 0.105
-1.61%
$ 46.39 million $ 894,837
May 4, 2024 $ 0.106
+2.92%
$ 46.97 million $ 493,773
May 3, 2024 $ 0.104
+2.14%
$ 45.73 million $ 599,114
May 2, 2024 $ 0.101
+2.36%
$ 44.77 million $ 719,284
May 1, 2024 $ 0.099
-2.98%
$ 43.74 million $ 695,937
Apr 30, 2024 $ 0.102
-5.75%
$ 45.12 million $ 676,563
Apr 29, 2024 $ 0.109
-5.87%
$ 47.92 million $ 608,021
Apr 28, 2024 $ 0.115
+1.12%
$ 50.91 million $ 447,620
Apr 27, 2024 $ 0.114
-2.54%
$ 50.34 million $ 473,822
Apr 26, 2024 $ 0.117
-0.09%
$ 51.65 million $ 401,972
Apr 25, 2024 $ 0.117
+0.02%
$ 51.7 million $ 619,587
Apr 24, 2024 $ 0.117
-5.75%
$ 51.69 million $ 719,822
Apr 23, 2024 $ 0.124
-2.49%
$ 54.84 million $ 849,351
Apr 22, 2024 $ 0.127
+1.62%
$ 56.24 million $ 2.45 million
Apr 21, 2024 $ 0.125
+0.08%
$ 55.35 million $ 565,646
Apr 20, 2024 $ 0.125
-0.05%
$ 55.3 million $ 793,374
Apr 19, 2024 $ 0.125
+10.06%
$ 55.33 million $ 1.32 million
Apr 18, 2024 $ 0.114
+1.96%
$ 50.27 million $ 509,648
Apr 17, 2024 $ 0.112
-5.08%
$ 49.3 million $ 581,026
Apr 16, 2024 $ 0.118
-1.99%
$ 51.94 million $ 702,722
Apr 15, 2024 $ 0.12
-3.29%
$ 53 million $ 489,669
Apr 14, 2024 $ 0.124
+3.77%
$ 54.8 million $ 836,386
Apr 13, 2024 $ 0.12
-12.07%
$ 52.99 million $ 1.18 million
Apr 12, 2024 $ 0.137
-14.09%
$ 60.25 million $ 1.45 million
Apr 11, 2024 $ 0.159
-7.27%
$ 70.14 million $ 4.99 million
Apr 10, 2024 $ 0.172
+26.68%
$ 75.93 million $ 1.71 million
Apr 9, 2024 $ 0.136
-1.63%
$ 59.86 million $ 671,058
Apr 8, 2024 $ 0.138
+0.94%
$ 60.84 million $ 701,517
Apr 7, 2024 $ 0.137
-3.70%
$ 60.27 million $ 929,883
Apr 6, 2024 $ 0.142
-14.13%
$ 62.41 million $ 1.75 million
Apr 5, 2024 $ 0.166
+23.36%
$ 72.88 million $ 1.84 million
Apr 4, 2024 $ 0.134
-1.40%
$ 59.13 million $ 987,524
Apr 3, 2024 $ 0.136
+0.52%
$ 60.06 million $ 741,434
Apr 2, 2024 $ 0.136
-7.99%
$ 59.74 million $ 1.04 million
Apr 1, 2024 $ 0.148
-6.34%
$ 64.93 million $ 1.13 million