HOPR Historical Data

HOPR Page 19
Download
Date Close Price change Market cap Trading volume
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
Feb 10, 2024 $0.0671
+2.81%
$27.23 million $492,856
Feb 9, 2024 $0.0653
+0.85%
$26.48 million $434,570