HOPR Historical Data

HOPR Page 4
Download
Date Close Price change Market cap Trading volume
Nov 18, 2025 $ 0.033
-6.45%
$ 17.79 million $ 220,871
Nov 17, 2025 $ 0.0352
+1.20%
$ 18.99 million $ 213,149
Nov 16, 2025 $ 0.0348
-5.90%
$ 18.76 million $ 193,700
Nov 15, 2025 $ 0.037
+5.15%
$ 19.92 million $ 296,693
Nov 14, 2025 $ 0.0353
-2.78%
$ 18.95 million $ 191,351
Nov 13, 2025 $ 0.0363
-3.70%
$ 19.55 million $ 150,736
Nov 12, 2025 $ 0.0377
+0.47%
$ 20.3 million $ 132,291
Nov 11, 2025 $ 0.0375
-0.57%
$ 20.23 million $ 187,723
Nov 10, 2025 $ 0.0378
-3.25%
$ 20.34 million $ 229,862
Nov 9, 2025 $ 0.039
+2.39%
$ 21.01 million $ 204,289
Nov 8, 2025 $ 0.0381
+3.15%
$ 20.54 million $ 172,159
Nov 7, 2025 $ 0.037
+3.18%
$ 19.91 million $ 255,605
Nov 6, 2025 $ 0.0358
-2.24%
$ 19.29 million $ 146,097
Nov 5, 2025 $ 0.0366
+5.97%
$ 19.74 million $ 167,352
Nov 4, 2025 $ 0.0346
-10.42%
$ 18.62 million $ 293,850
Nov 3, 2025 $ 0.0386
-1.93%
$ 20.79 million $ 186,310
Nov 2, 2025 $ 0.0394
-5.72%
$ 21.2 million $ 341,821
Nov 1, 2025 $ 0.0417
+1.63%
$ 22.48 million $ 498,937
Oct 31, 2025 $ 0.0411
+1.78%
$ 22.12 million $ 179,028
Oct 30, 2025 $ 0.0404
-1.43%
$ 21.73 million $ 147,015
Oct 29, 2025 $ 0.041
-1.37%
$ 22.08 million $ 162,839
Oct 28, 2025 $ 0.0416
+0.26%
$ 22.39 million $ 147,151
Oct 27, 2025 $ 0.0414
-1.08%
$ 22.33 million $ 164,196
Oct 26, 2025 $ 0.0419
+2.16%
$ 22.48 million $ 321,069
Oct 25, 2025 $ 0.041
+0.10%
$ 22.09 million $ 133,893
Oct 24, 2025 $ 0.0408
+0.25%
$ 22.07 million $ 140,780
Oct 23, 2025 $ 0.0407
+0.29%
$ 21.94 million $ 178,366
Oct 22, 2025 $ 0.0406
-0.09%
$ 21.86 million $ 142,154
Oct 21, 2025 $ 0.0407
-0.61%
$ 21.95 million $ 146,854
Oct 20, 2025 $ 0.041
+0.33%
$ 22.07 million $ 146,734
Oct 19, 2025 $ 0.0409
-0.79%
$ 22.02 million $ 159,263
Oct 18, 2025 $ 0.0412
+1.33%
$ 22.11 million $ 135,992
Oct 17, 2025 $ 0.0406
+0.47%
$ 21.86 million $ 161,342
Oct 16, 2025 $ 0.0404
-1.19%
$ 21.78 million $ 162,651
Oct 15, 2025 $ 0.0409
-1.48%
$ 22 million $ 247,519
Oct 14, 2025 $ 0.0415
+0.09%
$ 22.32 million $ 732,026
Oct 13, 2025 $ 0.0415
+0.51%
$ 22.35 million $ 126,136
Oct 12, 2025 $ 0.0413
+1.90%
$ 22.25 million $ 255,881
Oct 11, 2025 $ 0.0405
-0.40%
$ 21.84 million $ 214,836
Oct 10, 2025 $ 0.0406
-12.31%
$ 21.86 million $ 158,513
Oct 9, 2025 $ 0.0463
-1.22%
$ 24.93 million $ 187,905
Oct 8, 2025 $ 0.0468
-0.19%
$ 25.23 million $ 202,980
Oct 7, 2025 $ 0.0469
-2.40%
$ 25.25 million $ 215,343
Oct 6, 2025 $ 0.0481
-0.66%
$ 25.86 million $ 190,768
Oct 5, 2025 $ 0.0484
-0.90%
$ 26.01 million $ 572,860
Oct 4, 2025 $ 0.0488
+2.53%
$ 26.27 million $ 451,323
Oct 3, 2025 $ 0.0477
-2.14%
$ 25.64 million $ 445,172
Oct 2, 2025 $ 0.0488
+0.47%
$ 26.23 million $ 369,662
Oct 1, 2025 $ 0.0483
+1.17%
$ 26.1 million $ 306,022
Sep 30, 2025 $ 0.0477
-1.86%
$ 25.52 million $ 374,316