Crypto exchange Coinbase Pro

Market HOPR (HOPR) / USD

Identifier on Coinbase Pro: HOPR-USD
Price
Date Price Volume Open Low High Close
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
2025-03-27 0.0475 USD 344,720.3000 HOPR 0.0475 USD 0.0471 USD 0.0479 USD 0.0475 USD
2025-03-26 0.0474 USD 1,866,065.3000 HOPR 0.0473 USD 0.0470 USD 0.0500 USD 0.0474 USD
2025-03-25 0.0480 USD 5,552,590.0000 HOPR 0.0474 USD 0.0471 USD 0.0524 USD 0.0480 USD
2025-03-24 0.0469 USD 1,678,781.2000 HOPR 0.0466 USD 0.0463 USD 0.0473 USD 0.0469 USD
2025-03-23 0.0464 USD 940,635.8000 HOPR 0.0468 USD 0.0460 USD 0.0471 USD 0.0464 USD
2025-03-22 0.0466 USD 1,926,053.3000 HOPR 0.0459 USD 0.0456 USD 0.0476 USD 0.0466 USD
2025-03-21 0.0459 USD 2,193,002.9000 HOPR 0.0481 USD 0.0456 USD 0.0494 USD 0.0459 USD
2025-03-20 0.0488 USD 1,990,870.1000 HOPR 0.0503 USD 0.0484 USD 0.0504 USD 0.0488 USD
2025-03-19 0.0501 USD 716,240.0000 HOPR 0.0492 USD 0.0491 USD 0.0507 USD 0.0501 USD
2025-03-18 0.0493 USD 1,887,733.9000 HOPR 0.0521 USD 0.0476 USD 0.0522 USD 0.0493 USD
2025-03-17 0.0519 USD 767,617.7000 HOPR 0.0514 USD 0.0509 USD 0.0522 USD 0.0519 USD
2025-03-16 0.0513 USD 1,790,786.9000 HOPR 0.0538 USD 0.0513 USD 0.0538 USD 0.0513 USD
2025-03-15 0.0530 USD 827,375.2000 HOPR 0.0528 USD 0.0524 USD 0.0534 USD 0.0530 USD
2025-03-14 0.0524 USD 1,430,739.8000 HOPR 0.0520 USD 0.0510 USD 0.0532 USD 0.0524 USD
2025-03-13 0.0519 USD 1,575,930.3000 HOPR 0.0526 USD 0.0517 USD 0.0532 USD 0.0519 USD
2025-03-12 0.0528 USD 9,232,186.7000 HOPR 0.0516 USD 0.0516 USD 0.0641 USD 0.0528 USD
2025-03-11 0.0515 USD 2,449,361.5000 HOPR 0.0513 USD 0.0495 USD 0.0515 USD 0.0515 USD
2025-03-10 0.0514 USD 1,088,187.3000 HOPR 0.0533 USD 0.0514 USD 0.0537 USD 0.0514 USD
2025-03-09 0.0534 USD 1,171,710.6000 HOPR 0.0572 USD 0.0532 USD 0.0573 USD 0.0534 USD
2025-03-08 0.0570 USD 1,560,591.9000 HOPR 0.0574 USD 0.0558 USD 0.0578 USD 0.0570 USD
2025-03-07 0.0572 USD 8,540,946.2000 HOPR 0.0591 USD 0.0565 USD 0.0662 USD 0.0572 USD
2025-03-06 0.0587 USD 1,853,966.5000 HOPR 0.0596 USD 0.0586 USD 0.0617 USD 0.0587 USD
2025-03-05 0.0598 USD 1,411,802.3000 HOPR 0.0583 USD 0.0581 USD 0.0619 USD 0.0598 USD
2025-03-04 0.0568 USD 2,091,670.9000 HOPR 0.0602 USD 0.0556 USD 0.0602 USD 0.0568 USD
2025-03-03 0.0603 USD 4,189,796.4000 HOPR 0.0643 USD 0.0600 USD 0.0643 USD 0.0603 USD
2025-03-02 0.0629 USD 19,939,839.4000 HOPR 0.0599 USD 0.0599 USD 0.0764 USD 0.0629 USD
2025-03-01 0.0606 USD 2,091,740.1000 HOPR 0.0597 USD 0.0589 USD 0.0606 USD 0.0606 USD
2025-02-28 0.0597 USD 6,172,821.5000 HOPR 0.0625 USD 0.0577 USD 0.0628 USD 0.0597 USD
2025-02-27 0.0630 USD 1,735,725.3000 HOPR 0.0605 USD 0.0602 USD 0.0639 USD 0.0630 USD
2025-02-26 0.0603 USD 5,857,017.7000 HOPR 0.0647 USD 0.0588 USD 0.0653 USD 0.0603 USD
2025-02-25 0.0645 USD 9,953,648.8000 HOPR 0.0650 USD 0.0589 USD 0.0673 USD 0.0645 USD
2025-02-24 0.0659 USD 21,945,419.7000 HOPR 0.0730 USD 0.0648 USD 0.0762 USD 0.0659 USD
2025-02-23 0.0739 USD 41,559,266.7000 HOPR 0.0719 USD 0.0641 USD 0.0895 USD 0.0739 USD
2025-02-22 0.0650 USD 2,607,164.1000 HOPR 0.0659 USD 0.0644 USD 0.0660 USD 0.0650 USD
2025-02-21 0.0644 USD 8,888,567.5000 HOPR 0.0688 USD 0.0638 USD 0.0716 USD 0.0644 USD
2025-02-20 0.0676 USD 11,564,602.2000 HOPR 0.0712 USD 0.0672 USD 0.0764 USD 0.0676 USD
2025-02-19 0.0713 USD 16,306,352.6000 HOPR 0.0695 USD 0.0676 USD 0.0794 USD 0.0713 USD
2025-02-18 0.0712 USD 22,952,905.7000 HOPR 0.0782 USD 0.0656 USD 0.0811 USD 0.0712 USD
2025-02-17 0.0782 USD 26,618,037.5000 HOPR 0.0901 USD 0.0753 USD 0.0912 USD 0.0782 USD
2025-02-16 0.0884 USD 89,898,642.5000 HOPR 0.1112 USD 0.0816 USD 0.1250 USD 0.0884 USD
2025-02-15 0.1228 USD 182,647,657.2000 HOPR 0.0637 USD 0.0624 USD 0.1400 USD 0.1228 USD
2025-02-14 0.0635 USD 1,976,771.4000 HOPR 0.0597 USD 0.0596 USD 0.0647 USD 0.0635 USD
2025-02-13 0.0597 USD 4,456,647.8000 HOPR 0.0595 USD 0.0582 USD 0.0657 USD 0.0597 USD
2025-02-12 0.0596 USD 7,799,463.7000 HOPR 0.0581 USD 0.0570 USD 0.0706 USD 0.0596 USD
2025-02-11 0.0582 USD 1,121,959.6000 HOPR 0.0598 USD 0.0581 USD 0.0608 USD 0.0582 USD
2025-02-10 0.0596 USD 528,313.8000 HOPR 0.0585 USD 0.0580 USD 0.0603 USD 0.0596 USD
2025-02-09 0.0584 USD 1,068,980.4000 HOPR 0.0583 USD 0.0580 USD 0.0592 USD 0.0584 USD
2025-02-08 0.0583 USD 652,564.1000 HOPR 0.0583 USD 0.0578 USD 0.0592 USD 0.0583 USD