Crypto exchange Coinbase Pro

Market HOPR (HOPR) / USD

Identifier on Coinbase Pro: HOPR-USD
Price
Date Price Volume Open Low High Close
2025-05-16 0.0500 USD 19,826,133.3000 HOPR 0.0504 USD 0.0494 USD 0.0630 USD 0.0500 USD
2025-05-15 0.0500 USD 3,971,758.3000 HOPR 0.0500 USD 0.0483 USD 0.0536 USD 0.0500 USD
2025-05-14 0.0500 USD 3,386,888.6000 HOPR 0.0541 USD 0.0493 USD 0.0549 USD 0.0500 USD
2025-05-13 0.0520 USD 5,480,778.2000 HOPR 0.0499 USD 0.0470 USD 0.0550 USD 0.0520 USD
2025-05-12 0.0529 USD 13,379,973.2000 HOPR 0.0500 USD 0.0472 USD 0.0590 USD 0.0529 USD
2025-05-11 0.0495 USD 1,694,117.6000 HOPR 0.0509 USD 0.0483 USD 0.0522 USD 0.0495 USD
2025-05-10 0.0509 USD 4,695,817.6000 HOPR 0.0475 USD 0.0474 USD 0.0542 USD 0.0509 USD
2025-05-09 0.0475 USD 2,249,184.5000 HOPR 0.0476 USD 0.0467 USD 0.0485 USD 0.0475 USD
2025-05-08 0.0485 USD 5,214,235.7000 HOPR 0.0459 USD 0.0456 USD 0.0491 USD 0.0485 USD
2025-05-07 0.0455 USD 4,161,878.8000 HOPR 0.0459 USD 0.0451 USD 0.0484 USD 0.0455 USD
2025-05-06 0.0454 USD 902,274.6000 HOPR 0.0463 USD 0.0452 USD 0.0468 USD 0.0454 USD
2025-05-05 0.0457 USD 1,398,968.3000 HOPR 0.0456 USD 0.0452 USD 0.0471 USD 0.0457 USD
2025-05-04 0.0462 USD 6,154,948.5000 HOPR 0.0484 USD 0.0451 USD 0.0491 USD 0.0462 USD
2025-05-03 0.0543 USD 9,780,020.6000 HOPR 0.0469 USD 0.0455 USD 0.0570 USD 0.0543 USD
2025-05-02 0.0465 USD 1,900,469.6000 HOPR 0.0475 USD 0.0454 USD 0.0481 USD 0.0465 USD
2025-05-01 0.0474 USD 980,027.3000 HOPR 0.0481 USD 0.0473 USD 0.0489 USD 0.0474 USD
2025-04-30 0.0479 USD 5,394,480.7000 HOPR 0.0453 USD 0.0450 USD 0.0485 USD 0.0479 USD
2025-04-29 0.0455 USD 1,092,305.5000 HOPR 0.0457 USD 0.0444 USD 0.0469 USD 0.0455 USD
2025-04-28 0.0454 USD 2,295,552.9000 HOPR 0.0470 USD 0.0444 USD 0.0474 USD 0.0454 USD
2025-04-27 0.0475 USD 5,084,099.2000 HOPR 0.0452 USD 0.0450 USD 0.0493 USD 0.0475 USD
2025-04-26 0.0449 USD 2,383,884.5000 HOPR 0.0489 USD 0.0443 USD 0.0490 USD 0.0449 USD
2025-04-25 0.0448 USD 3,197,831.8000 HOPR 0.0427 USD 0.0424 USD 0.0455 USD 0.0448 USD
2025-04-24 0.0428 USD 2,086,981.3000 HOPR 0.0421 USD 0.0410 USD 0.0438 USD 0.0428 USD
2025-04-23 0.0420 USD 2,199,552.3000 HOPR 0.0427 USD 0.0418 USD 0.0439 USD 0.0420 USD
2025-04-22 0.0414 USD 7,336,508.2000 HOPR 0.0422 USD 0.0403 USD 0.0453 USD 0.0414 USD
2025-04-21 0.0425 USD 14,012,689.1000 HOPR 0.0415 USD 0.0405 USD 0.0493 USD 0.0425 USD
2025-04-20 0.0433 USD 29,741,198.0000 HOPR 0.0380 USD 0.0378 USD 0.0630 USD 0.0433 USD
2025-04-19 0.0383 USD 6,867,672.6000 HOPR 0.0362 USD 0.0362 USD 0.0419 USD 0.0383 USD
2025-04-18 0.0362 USD 627,270.5000 HOPR 0.0364 USD 0.0358 USD 0.0365 USD 0.0362 USD
2025-04-17 0.0366 USD 1,292,611.7000 HOPR 0.0365 USD 0.0359 USD 0.0373 USD 0.0366 USD
2025-04-16 0.0363 USD 13,539,405.7000 HOPR 0.0423 USD 0.0358 USD 0.0450 USD 0.0363 USD
2025-04-15 0.0367 USD 3,260,643.0000 HOPR 0.0351 USD 0.0351 USD 0.0390 USD 0.0367 USD
2025-04-14 0.0354 USD 3,393,187.9000 HOPR 0.0356 USD 0.0350 USD 0.0398 USD 0.0354 USD
2025-04-13 0.0360 USD 9,033,184.5000 HOPR 0.0378 USD 0.0355 USD 0.0419 USD 0.0360 USD
2025-04-12 0.0373 USD 7,072,551.6000 HOPR 0.0372 USD 0.0330 USD 0.0412 USD 0.0373 USD
2025-04-11 0.0372 USD 12,499,900.3000 HOPR 0.0367 USD 0.0349 USD 0.0444 USD 0.0372 USD
2025-04-10 0.0365 USD 807,504.6000 HOPR 0.0370 USD 0.0365 USD 0.0395 USD 0.0365 USD
2025-04-09 0.0369 USD 1,677,653.1000 HOPR 0.0342 USD 0.0340 USD 0.0391 USD 0.0369 USD
2025-04-08 0.0343 USD 2,136,614.7000 HOPR 0.0360 USD 0.0331 USD 0.0390 USD 0.0343 USD
2025-04-07 0.0359 USD 2,099,772.7000 HOPR 0.0341 USD 0.0314 USD 0.0360 USD 0.0359 USD
2025-04-06 0.0364 USD 7,151,835.5000 HOPR 0.0374 USD 0.0364 USD 0.0443 USD 0.0364 USD
2025-04-05 0.0372 USD 1,192,218.8000 HOPR 0.0399 USD 0.0365 USD 0.0400 USD 0.0372 USD
2025-04-04 0.0392 USD 5,106,844.0000 HOPR 0.0381 USD 0.0371 USD 0.0443 USD 0.0392 USD
2025-04-03 0.0375 USD 2,059,099.2000 HOPR 0.0397 USD 0.0343 USD 0.0398 USD 0.0375 USD
2025-04-02 0.0402 USD 1,804,929.9000 HOPR 0.0441 USD 0.0400 USD 0.0442 USD 0.0402 USD
2025-04-01 0.0443 USD 850,862.0000 HOPR 0.0434 USD 0.0430 USD 0.0450 USD 0.0443 USD
2025-03-31 0.0433 USD 542,865.0000 HOPR 0.0444 USD 0.0433 USD 0.0444 USD 0.0433 USD
2025-03-30 0.0443 USD 494,099.7000 HOPR 0.0449 USD 0.0443 USD 0.0450 USD 0.0443 USD
2025-03-29 0.0448 USD 771,157.7000 HOPR 0.0452 USD 0.0447 USD 0.0457 USD 0.0448 USD
2025-03-28 0.0451 USD 1,189,859.0000 HOPR 0.0476 USD 0.0450 USD 0.0476 USD 0.0451 USD