HOPR Historical Data

HOPR Page 17
Download
Date Close Price change Market cap Trading volume
Jun 4, 2024 $ 0.0972
+0.64%
$ 46.15 million $ 395,147
Jun 3, 2024 $ 0.0965
-0.54%
$ 45.86 million $ 503,893
Jun 2, 2024 $ 0.0971
+2.26%
$ 46.12 million $ 384,747
Jun 1, 2024 $ 0.0949
+1.10%
$ 45.1 million $ 456,022
May 31, 2024 $ 0.0939
-0.71%
$ 44.61 million $ 362,326
May 30, 2024 $ 0.0945
+0.35%
$ 44.88 million $ 494,269
May 29, 2024 $ 0.0942
-2.19%
$ 44.71 million $ 485,773
May 28, 2024 $ 0.0963
+3.58%
$ 45.73 million $ 1.09 million
May 27, 2024 $ 0.0929
+0.62%
$ 44.15 million $ 724,183
May 26, 2024 $ 0.0924
+1.92%
$ 43.88 million $ 360,749
May 25, 2024 $ 0.0907
-0.77%
$ 43.09 million $ 397,177
May 24, 2024 $ 0.0915
-3.79%
$ 43.45 million $ 517,992
May 23, 2024 $ 0.0951
-4.51%
$ 45.16 million $ 1.65 million
May 22, 2024 $ 0.0996
+10.21%
$ 47.29 million $ 760,400
May 21, 2024 $ 0.0903
-3.91%
$ 42.9 million $ 715,346
May 20, 2024 $ 0.094
+4.09%
$ 44.63 million $ 705,322
May 19, 2024 $ 0.0903
+0.41%
$ 42.88 million $ 524,366
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