HOPR Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.013238 | $0.013722 | $0.012937 | $0.013204 | $45,632.29 |
| 2026-09-23 | $0.013247 | $0.01367643 | $0.012838 | $0.013186 | $14,501.64 |
| 2026-09-22 | $0.012824 | $0.01346393 | $0.012646 | $0.013247 | $23,528.24 |
| 2026-09-21 | $0.01279214 | $0.01382 | $0.012629 | $0.01313831 | $58,827.47 |
| 2026-09-20 | $0.01302332 | $0.0136 | $0.012447 | $0.01279214 | $28,169.52 |
| 2026-09-19 | $0.012355 | $0.01312 | $0.012355 | $0.01302332 | $26,105.57 |
| 2026-09-18 | $0.012185 | $0.012513 | $0.0118 | $0.012355 | $32,993.36 |
| 2026-09-17 | $0.011608 | $0.0131 | $0.011602 | $0.012185 | $51,051.31 |
| 2026-09-16 | $0.011892 | $0.015 | $0.010898 | $0.011608 | $277,352.10 |
| 2026-09-15 | $0.011922 | $0.0125 | $0.011 | $0.011891 | $63,671.36 |
| 2026-09-14 | $0.011612 | $0.012 | $0.0115 | $0.011922 | $13,037.24 |
| 2026-09-13 | $0.011646 | $0.011922 | $0.011612 | $0.011612 | $12,779.95 |
| 2026-09-12 | $0.01152474 | $0.01167277 | $0.01142464 | $0.011646 | $9,487.39 |
| 2026-09-11 | $0.011454 | $0.01180724 | $0.01142174 | $0.01147107 | $11,750.67 |
| 2026-09-10 | $0.011438 | $0.011724 | $0.011413 | $0.01149 | $11,565.15 |
| 2026-09-09 | $0.01157839 | $0.01164945 | $0.01138802 | $0.01140658 | $5,049.00 |
| 2026-09-08 | $0.01170106 | $0.01176049 | $0.01139279 | $0.01157839 | $7,641.82 |
| 2026-09-07 | $0.01165866 | $0.01182376 | $0.01153793 | $0.01170106 | $7,278.12 |
| 2026-09-06 | $0.01187945 | $0.01204471 | $0.01153364 | $0.01170522 | $23,447.69 |
| 2026-09-05 | $0.01176915 | $0.01187945 | $0.01166727 | $0.01187945 | $6,021.06 |
| 2026-09-04 | $0.01140169 | $0.01176965 | $0.01132006 | $0.01176915 | $11,363.53 |
| 2026-09-03 | $0.01099227 | $0.01150292 | $0.01099177 | $0.01140169 | $12,916.39 |
| 2026-09-02 | $0.0114 | $0.0114 | $0.01099177 | $0.01099177 | $15,584.47 |
| 2026-09-01 | $0.01174387 | $0.01186589 | $0.011188 | $0.0114 | $21,826.18 |
| 2026-08-31 | $0.01147392 | $0.01207041 | $0.01137156 | $0.01174387 | $41,672.19 |
| 2026-08-30 | $0.0110987 | $0.01164566 | $0.0109 | $0.01147392 | $7,853.71 |
| 2026-08-29 | $0.01097002 | $0.01105983 | $0.010525 | $0.01105983 | $69,682.87 |
| 2026-08-28 | $0.01061881 | $0.01128802 | $0.01037913 | $0.01097002 | $71,793.48 |
| 2026-08-27 | $0.01125245 | $0.01149974 | $0.01067479 | $0.01107419 | $72,363.70 |
| 2026-08-26 | $0.0113741 | $0.01178864 | $0.01079908 | $0.01101245 | $195,150.79 |