CurrencyBeacon logo}}

Crypto Rate Dashboard

HOPR Price Chart

HOPR/USD
$0.022926
2.22%

HOPR Historical USD Price

Daily Price History

Date Open High Low Close Volume
2022-03-31 $0.15887178 $0.16084706 $0.15827822 $0.16012105 $338,547.21
2022-03-30 $0.15865455 $0.15988519 $0.15804431 $0.15892178 $343,897.54
2022-03-29 $0.16286471 $0.16875039 $0.15811717 $0.15882273 $903,983.58
2022-03-28 $0.16296906 $0.16531281 $0.16243885 $0.16272143 $354,922.40
2022-03-27 $0.16315625 $0.16437342 $0.16229333 $0.16285031 $227,650.81
2022-03-26 $0.16380035 $0.16424969 $0.16237059 $0.1630375 $230,310.81
2022-03-25 $0.163332 $0.16511729 $0.16246 $0.1632804 $291,465.36
2022-03-24 $0.16419412 $0.16429474 $0.16185 $0.163332 $276,799.27
2022-03-23 $0.16179964 $0.16501765 $0.16160714 $0.16415882 $315,174.40
2022-03-22 $0.15835625 $0.16212222 $0.15825385 $0.16179964 $250,866.95
2022-03-21 $0.1586598 $0.15925237 $0.15616382 $0.15835 $302,776.05
2022-03-18 $0.16370027 $0.16903333 $0.14928557 $0.16101465 $1.06M
2022-03-17 $0.16382189 $0.16541213 $0.1631336 $0.16354758 $286,982.24
2022-03-16 $0.16148419 $0.170225 $0.15639375 $0.16423046 $856,664.61
2022-03-15 $0.16172727 $0.17464118 $0.13918047 $0.16128292 $2.34M
2022-03-14 $0.16169967 $0.16283333 $0.15911667 $0.16130867 $360,771.99
2022-03-13 $0.16754091 $0.1684 $0.15994706 $0.16132105 $313,675.67
2022-03-12 $0.16846667 $0.17065263 $0.16650625 $0.16736667 $221,425.91
2022-03-11 $0.1703125 $0.17236875 $0.16797671 $0.16896779 $251,346.43
2022-03-10 $0.17215625 $0.17388182 $0.16801377 $0.17018125 $279,142.18
2022-03-09 $0.17292367 $0.17895 $0.16894091 $0.17176515 $687,828.46
2022-03-08 $0.17400909 $0.17551818 $0.16939706 $0.17217911 $343,781.81
2022-03-07 $0.17677 $0.18056667 $0.173375 $0.17400909 $409,302.47
2022-03-06 $0.176415 $0.180125 $0.17468 $0.17717 $227,211.07
2022-03-05 $0.17526842 $0.17717727 $0.17435417 $0.176585 $107,842.84
2022-03-04 $0.17945 $0.181975 $0.17338571 $0.17554545 $222,186.43
2022-03-03 $0.17845 $0.18259091 $0.17524444 $0.18028182 $262,431.06
2022-03-02 $0.18362 $0.18362 $0.1763 $0.18154444 $194,163.62
2022-03-01 $0.1873 $0.191796 $0.18076667 $0.18353 $256,875.56
2022-02-28 $0.18925556 $0.19026667 $0.18412917 $0.18722941 $191,653.67