Identifier on Coinbase Pro: HOPR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-07 |
0.0581 USD |
1,023,185.0000 HOPR |
0.0596 USD |
0.0577 USD |
0.0604 USD |
0.0581 USD |
| 2025-02-06 |
0.0595 USD |
1,144,528.0000 HOPR |
0.0602 USD |
0.0576 USD |
0.0612 USD |
0.0595 USD |
| 2025-02-05 |
0.0609 USD |
625,840.4000 HOPR |
0.0599 USD |
0.0592 USD |
0.0618 USD |
0.0609 USD |
| 2025-02-04 |
0.0593 USD |
1,349,621.0000 HOPR |
0.0629 USD |
0.0590 USD |
0.0638 USD |
0.0593 USD |
| 2025-02-03 |
0.0623 USD |
3,056,737.8000 HOPR |
0.0632 USD |
0.0546 USD |
0.0641 USD |
0.0623 USD |
| 2025-02-02 |
0.0643 USD |
1,648,306.0000 HOPR |
0.0681 USD |
0.0631 USD |
0.0692 USD |
0.0643 USD |
| 2025-02-01 |
0.0678 USD |
3,143,314.2000 HOPR |
0.0715 USD |
0.0675 USD |
0.0757 USD |
0.0678 USD |
| 2025-01-31 |
0.0704 USD |
1,552,349.3000 HOPR |
0.0697 USD |
0.0679 USD |
0.0725 USD |
0.0704 USD |
| 2025-01-30 |
0.0698 USD |
871,944.5000 HOPR |
0.0697 USD |
0.0691 USD |
0.0705 USD |
0.0698 USD |
| 2025-01-29 |
0.0698 USD |
431,907.9000 HOPR |
0.0704 USD |
0.0691 USD |
0.0714 USD |
0.0698 USD |
| 2025-01-28 |
0.0714 USD |
2,620,270.4000 HOPR |
0.0689 USD |
0.0678 USD |
0.0742 USD |
0.0714 USD |
| 2025-01-27 |
0.0685 USD |
1,131,487.5000 HOPR |
0.0703 USD |
0.0676 USD |
0.0705 USD |
0.0685 USD |
| 2025-01-26 |
0.0716 USD |
2,236,038.0000 HOPR |
0.0704 USD |
0.0685 USD |
0.0728 USD |
0.0716 USD |
| 2025-01-25 |
0.0708 USD |
713,954.1000 HOPR |
0.0733 USD |
0.0708 USD |
0.0736 USD |
0.0708 USD |
| 2025-01-24 |
0.0732 USD |
1,575,182.3000 HOPR |
0.0724 USD |
0.0700 USD |
0.0742 USD |
0.0732 USD |
| 2025-01-23 |
0.0730 USD |
1,462,417.4000 HOPR |
0.0738 USD |
0.0694 USD |
0.0741 USD |
0.0730 USD |
| 2025-01-22 |
0.0740 USD |
1,529,456.4000 HOPR |
0.0724 USD |
0.0719 USD |
0.0760 USD |
0.0740 USD |
| 2025-01-21 |
0.0727 USD |
1,155,351.9000 HOPR |
0.0732 USD |
0.0711 USD |
0.0738 USD |
0.0727 USD |
| 2025-01-20 |
0.0728 USD |
2,159,207.0000 HOPR |
0.0781 USD |
0.0721 USD |
0.0783 USD |
0.0728 USD |
| 2025-01-19 |
0.0786 USD |
4,737,133.1000 HOPR |
0.0815 USD |
0.0741 USD |
0.0823 USD |
0.0786 USD |
| 2025-01-18 |
0.0817 USD |
7,256,310.3000 HOPR |
0.0860 USD |
0.0814 USD |
0.1009 USD |
0.0817 USD |
| 2025-01-17 |
0.0848 USD |
2,268,784.3000 HOPR |
0.0857 USD |
0.0814 USD |
0.0863 USD |
0.0848 USD |
| 2025-01-16 |
0.0807 USD |
1,949,500.3000 HOPR |
0.0841 USD |
0.0796 USD |
0.0846 USD |
0.0807 USD |
| 2025-01-15 |
0.0843 USD |
2,116,650.1000 HOPR |
0.0814 USD |
0.0798 USD |
0.0855 USD |
0.0843 USD |
| 2025-01-14 |
0.0810 USD |
719,276.4000 HOPR |
0.0803 USD |
0.0798 USD |
0.0820 USD |
0.0810 USD |
| 2025-01-13 |
0.0796 USD |
2,668,763.5000 HOPR |
0.0845 USD |
0.0754 USD |
0.0847 USD |
0.0796 USD |
| 2025-01-12 |
0.0846 USD |
600,487.7000 HOPR |
0.0849 USD |
0.0844 USD |
0.0856 USD |
0.0846 USD |
| 2025-01-11 |
0.0851 USD |
1,118,148.0000 HOPR |
0.0865 USD |
0.0845 USD |
0.0877 USD |
0.0851 USD |
| 2025-01-10 |
0.0866 USD |
1,061,630.0000 HOPR |
0.0859 USD |
0.0857 USD |
0.0886 USD |
0.0866 USD |
| 2025-01-09 |
0.0864 USD |
1,529,470.4000 HOPR |
0.0901 USD |
0.0852 USD |
0.0921 USD |
0.0864 USD |
| 2025-01-08 |
0.0896 USD |
2,491,201.5000 HOPR |
0.0929 USD |
0.0862 USD |
0.0936 USD |
0.0896 USD |
| 2025-01-07 |
0.0931 USD |
1,771,104.5000 HOPR |
0.0964 USD |
0.0903 USD |
0.0972 USD |
0.0931 USD |
| 2025-01-06 |
0.0967 USD |
5,529,249.6000 HOPR |
0.0929 USD |
0.0926 USD |
0.1027 USD |
0.0967 USD |
| 2025-01-05 |
0.0931 USD |
1,027,074.0000 HOPR |
0.0952 USD |
0.0912 USD |
0.0952 USD |
0.0931 USD |