HOPR Historical Data

HOPR Page 16
Download
Date Close Price change Market cap Trading volume
Mar 31, 2024 $ 0.158
-2.81%
$ 69.35 million $ 1.23 million
Mar 30, 2024 $ 0.162
-8.15%
$ 69.47 million $ 1.13 million
Mar 29, 2024 $ 0.177
+11.61%
$ 75.62 million $ 1.68 million
Mar 28, 2024 $ 0.158
-2.73%
$ 67.72 million $ 972,065
Mar 27, 2024 $ 0.163
-2.72%
$ 69.62 million $ 989,319
Mar 26, 2024 $ 0.167
-4.30%
$ 71.57 million $ 1.17 million
Mar 25, 2024 $ 0.174
+3.24%
$ 74.58 million $ 1.29 million
Mar 24, 2024 $ 0.169
-4.86%
$ 72.23 million $ 890,740
Mar 23, 2024 $ 0.177
+11.99%
$ 75.93 million $ 1.53 million
Mar 22, 2024 $ 0.158
-5.76%
$ 67.81 million $ 755,336
Mar 21, 2024 $ 0.168
-4.70%
$ 71.98 million $ 1.04 million
Mar 20, 2024 $ 0.176
+14.25%
$ 75.51 million $ 1.24 million
Mar 19, 2024 $ 0.154
-14.80%
$ 66.09 million $ 1.72 million
Mar 18, 2024 $ 0.181
-9.30%
$ 77.58 million $ 1.54 million
Mar 17, 2024 $ 0.2
+14.77%
$ 85.57 million $ 2.62 million
Mar 16, 2024 $ 0.174
-14.76%
$ 74.23 million $ 1.68 million
Mar 15, 2024 $ 0.204
-8.85%
$ 87.1 million $ 2.16 million
Mar 14, 2024 $ 0.224
-12.49%
$ 95.6 million $ 3.78 million
Mar 13, 2024 $ 0.255
+24.61%
$ 108.92 million $ 11.36 million
Mar 12, 2024 $ 0.205
+25.99%
$ 87.46 million $ 11.08 million
Mar 11, 2024 $ 0.162
-7.92%
$ 69.31 million $ 1.85 million
Mar 10, 2024 $ 0.176
-4.53%
$ 75.24 million $ 3.14 million
Mar 9, 2024 $ 0.184
+23.12%
$ 76.46 million $ 9.23 million
Mar 8, 2024 $ 0.15
+11.07%
$ 62.12 million $ 2.34 million
Mar 7, 2024 $ 0.134
-10.37%
$ 55.7 million $ 1.78 million
Mar 6, 2024 $ 0.15
-5.85%
$ 62.17 million $ 2.8 million
Mar 5, 2024 $ 0.159
-29.78%
$ 66.05 million $ 11.91 million
Mar 4, 2024 $ 0.227
+83.87%
$ 94.1 million $ 38.12 million
Mar 3, 2024 $ 0.123
+63.10%
$ 51.18 million $ 12.34 million
Mar 2, 2024 $ 0.0757
+2.84%
$ 31.39 million $ 643,989
Mar 1, 2024 $ 0.0736
+2.42%
$ 30.51 million $ 980,523
Feb 29, 2024 $ 0.0718
-0.77%
$ 29.8 million $ 583,965
Feb 28, 2024 $ 0.0724
+0.04%
$ 30.03 million $ 626,726
Feb 27, 2024 $ 0.0724
-0.89%
$ 30.02 million $ 763,504
Feb 26, 2024 $ 0.073
+4.75%
$ 30.29 million $ 832,879
Feb 25, 2024 $ 0.0697
+0.65%
$ 28.92 million $ 597,608
Feb 24, 2024 $ 0.0693
-6.79%
$ 28.35 million $ 791,237
Feb 23, 2024 $ 0.0744
+11.25%
$ 30.43 million $ 1.06 million
Feb 22, 2024 $ 0.0669
-1.43%
$ 27.36 million $ 510,302
Feb 21, 2024 $ 0.0679
-1.84%
$ 27.77 million $ 425,748
Feb 20, 2024 $ 0.0691
-2.65%
$ 28.3 million $ 483,556
Feb 19, 2024 $ 0.071
+1.96%
$ 29.07 million $ 577,119
Feb 18, 2024 $ 0.0695
+0.97%
$ 28.45 million $ 395,703
Feb 17, 2024 $ 0.0689
+0.44%
$ 28.18 million $ 605,873
Feb 16, 2024 $ 0.0686
+1.43%
$ 28.06 million $ 935,910
Feb 15, 2024 $ 0.0676
+0.96%
$ 27.66 million $ 567,340
Feb 14, 2024 $ 0.0669
+2.42%
$ 27.39 million $ 473,165
Feb 13, 2024 $ 0.0653
-1.66%
$ 26.74 million $ 507,718
Feb 12, 2024 $ 0.0665
+0.40%
$ 27.2 million $ 485,972
Feb 11, 2024 $ 0.0662
-1.38%
$ 27.09 million $ 500,134