HIPPO Historical USD Price
Daily close · Oct 2, 2024 → Oct 1, 2025Daily price history
Sep 2, 2025 → Oct 1, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-01 | $0.00343091 | $0.00344413 | $0.00301763 | $0.00301763 | $3.89M |
| 2025-09-30 | $0.00332232 | $0.00351767 | $0.00317178 | $0.00342902 | $7.07M |
| 2025-09-29 | $0.00334279 | $0.00337746 | $0.00312662 | $0.00332326 | $6.13M |
| 2025-09-28 | $0.00326765 | $0.00334147 | $0.00311442 | $0.00332966 | $3.74M |
| 2025-09-27 | $0.00316217 | $0.0033742 | $0.00312806 | $0.00326765 | $6.57M |
| 2025-09-26 | $0.00318832 | $0.00345625 | $0.00311271 | $0.00316156 | $12.04M |
| 2025-09-25 | $0.00259368 | $0.0033124 | $0.00257501 | $0.0031803 | $13.26M |
| 2025-09-24 | $0.00240009 | $0.00263345 | $0.00238833 | $0.00259286 | $4.47M |
| 2025-09-23 | $0.00272031 | $0.00272031 | $0.002377 | $0.00240409 | $5.49M |
| 2025-09-22 | $0.00276679 | $0.00294794 | $0.00254815 | $0.00272611 | $14.80M |
| 2025-09-21 | $0.00219128 | $0.00276935 | $0.0021449 | $0.00275855 | $6.05M |
| 2025-09-20 | $0.00212124 | $0.00265357 | $0.00212124 | $0.00218737 | $6.60M |
| 2025-09-19 | $0.00227556 | $0.00231114 | $0.00207696 | $0.00210838 | $2.60M |
| 2025-09-18 | $0.00235238 | $0.00238364 | $0.00224609 | $0.00227261 | $2.94M |
| 2025-09-17 | $0.00230258 | $0.00240978 | $0.00222144 | $0.00235264 | $4.70M |
| 2025-09-16 | $0.00219076 | $0.00234187 | $0.00205525 | $0.00230864 | $5.97M |
| 2025-09-15 | $0.00206568 | $0.00221116 | $0.00195151 | $0.00219233 | $3.96M |
| 2025-09-14 | $0.00213144 | $0.00213776 | $0.00202243 | $0.00206342 | $2.59M |
| 2025-09-13 | $0.00203618 | $0.00220424 | $0.00203532 | $0.00212969 | $3.61M |
| 2025-09-12 | $0.00194868 | $0.00208823 | $0.00192119 | $0.00203455 | $2.95M |
| 2025-09-11 | $0.00200077 | $0.00202589 | $0.00190138 | $0.00194807 | $2.51M |
| 2025-09-10 | $0.00183316 | $0.00200394 | $0.00183166 | $0.00200331 | $2.16M |
| 2025-09-09 | $0.00191497 | $0.00195979 | $0.00181431 | $0.00183538 | $1.65M |
| 2025-09-08 | $0.00190205 | $0.00204329 | $0.00187002 | $0.00191366 | $2.78M |
| 2025-09-07 | $0.00179764 | $0.00192127 | $0.00178249 | $0.00190159 | $1.65M |
| 2025-09-06 | $0.00168928 | $0.00183691 | $0.00168641 | $0.001795 | $2.07M |
| 2025-09-05 | $0.00167404 | $0.00175477 | $0.0016734 | $0.00168941 | $1.56M |
| 2025-09-04 | $0.00174127 | $0.0017437 | $0.0016266 | $0.00167322 | $1.59M |
| 2025-09-03 | $0.00173029 | $0.0017611 | $0.00171509 | $0.00173959 | $1.27M |
| 2025-09-02 | $0.00160308 | $0.00173155 | $0.00159748 | $0.0017294 | $1.75M |