HOPR Historical Data

HOPR Page 5
Download
Date Close Price change Market cap Trading volume
Sep 29, 2025 $ 0.0486
-1.14%
$ 26.03 million $ 160,853
Sep 28, 2025 $ 0.0491
+0.75%
$ 26.3 million $ 142,003
Sep 27, 2025 $ 0.0487
-5.05%
$ 26.07 million $ 351,704
Sep 26, 2025 $ 0.0516
+11.41%
$ 27.46 million $ 912,572
Sep 25, 2025 $ 0.0463
-6.02%
$ 24.8 million $ 177,997
Sep 24, 2025 $ 0.0496
+1.50%
$ 26.42 million $ 153,810
Sep 23, 2025 $ 0.0488
-2.79%
$ 26.14 million $ 166,227
Sep 22, 2025 $ 0.0506
-6.97%
$ 26.89 million $ 706,122
Sep 21, 2025 $ 0.0548
-0.78%
$ 29.11 million $ 504,279
Sep 20, 2025 $ 0.0553
-0.61%
$ 29.58 million $ 506,170
Sep 19, 2025 $ 0.0558
-0.15%
$ 29.79 million $ 510,541
Sep 18, 2025 $ 0.0559
-0.45%
$ 29.94 million $ 554,353
Sep 17, 2025 $ 0.0564
+2.64%
$ 30.06 million $ 576,888
Sep 16, 2025 $ 0.055
-3.34%
$ 29.4 million $ 435,003
Sep 15, 2025 $ 0.0569
-0.70%
$ 30.44 million $ 171,260
Sep 14, 2025 $ 0.0574
-2.32%
$ 30.66 million $ 551,565
Sep 13, 2025 $ 0.0587
+0.34%
$ 31.45 million $ 583,306
Sep 12, 2025 $ 0.0585
+1.85%
$ 31.35 million $ 583,691
Sep 11, 2025 $ 0.0575
-0.89%
$ 30.77 million $ 533,702
Sep 10, 2025 $ 0.058
-0.44%
$ 31.06 million $ 530,784
Sep 9, 2025 $ 0.0583
+1.53%
$ 31.17 million $ 554,072
Sep 8, 2025 $ 0.0574
-2.59%
$ 30.69 million $ 555,524
Sep 7, 2025 $ 0.0589
+2.55%
$ 31.51 million $ 589,048
Sep 6, 2025 $ 0.0574
-1.14%
$ 30.74 million $ 559,594
Sep 5, 2025 $ 0.0581
+2.28%
$ 31.07 million $ 560,176
Sep 4, 2025 $ 0.0574
-1.20%
$ 30.39 million $ 746,971
Sep 3, 2025 $ 0.0573
+2.06%
$ 31.07 million $ 567,351
Sep 2, 2025 $ 0.056
+1.51%
$ 29.97 million $ 622,031
Sep 1, 2025 $ 0.0551
-7.68%
$ 29.41 million $ 540,602
Aug 31, 2025 $ 0.0627
+9.84%
$ 31.78 million $ 1.27 million
Aug 30, 2025 $ 0.056
-1.37%
$ 30.44 million $ 615,754
Aug 29, 2025 $ 0.0568
-3.25%
$ 30.3 million $ 567,600
Aug 28, 2025 $ 0.0587
-4.59%
$ 31.31 million $ 383,470
Aug 27, 2025 $ 0.0615
-2.54%
$ 32.81 million $ 521,885
Aug 26, 2025 $ 0.0631
+0.38%
$ 33.64 million $ 807,864
Aug 25, 2025 $ 0.061
-4.53%
$ 33.39 million $ 632,292
Aug 24, 2025 $ 0.0635
-4.61%
$ 33.93 million $ 796,361
Aug 23, 2025 $ 0.0664
-1.61%
$ 35.41 million $ 728,107
Aug 22, 2025 $ 0.0682
+6.97%
$ 35.89 million $ 1.05 million
Aug 21, 2025 $ 0.0645
-5.40%
$ 33.89 million $ 808,046
Aug 20, 2025 $ 0.0674
-6.04%
$ 36.23 million $ 1.88 million
Aug 19, 2025 $ 0.071
-16.17%
$ 38.12 million $ 6.14 million
Aug 18, 2025 $ 0.0835
+24.56%
$ 44.38 million $ 8.03 million
Aug 17, 2025 $ 0.067
+5.93%
$ 35.48 million $ 1.26 million
Aug 16, 2025 $ 0.0633
+2.01%
$ 33.64 million $ 355,026
Aug 15, 2025 $ 0.062
-3.14%
$ 32.97 million $ 361,800
Aug 14, 2025 $ 0.064
+1.72%
$ 34.04 million $ 710,728
Aug 13, 2025 $ 0.063
-0.50%
$ 33.47 million $ 515,317
Aug 12, 2025 $ 0.0633
+2.38%
$ 33.64 million $ 818,070
Aug 11, 2025 $ 0.0619
-3.29%
$ 32.92 million $ 402,968