HOPR Historical Data

HOPR Page 18
Download
Date Close Price change Market cap Trading volume
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
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