HOPR Historical USD Price
Daily close · Mar 21, 2021 → Mar 31, 2022Daily price history
Feb 28, 2022 → Mar 31, 2022| 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 |