Hippo Protocol
HP
Rank #864
$0.0264
Updated 4 months ago
Market Cap
$32.75M
24h Volume
$450.17K
Avg Volume (6m)
$695.87K
24h High/Low
$0.0269
$0.0255
$0.0255
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Healthcare
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0264 | $0.0269 | $0.0255 | $0.0264 | $450.17K | $32.75M |
| Dec 2, 2025 | $0.0265 | $0.0267 | $0.0255 | $0.0267 | $306.87K | $32.48M |
| Dec 1, 2025 | $0.0277 | $0.0277 | $0.0256 | $0.0266 | $711.22K | $32.83M |
| Nov 30, 2025 | $0.0287 | $0.0287 | $0.0276 | $0.0277 | $468.87K | $34.55M |
| Nov 29, 2025 | $0.0276 | $0.0286 | $0.0276 | $0.0286 | $746.93K | $35.09M |
| Nov 28, 2025 | $0.0271 | $0.0280 | $0.0269 | $0.0276 | $708.33K | $34.05M |
| Nov 27, 2025 | $0.0263 | $0.0274 | $0.0263 | $0.0274 | $1.03M | $33.33M |
| Nov 26, 2025 | $0.0262 | $0.0267 | $0.0258 | $0.0262 | $255.21K | $32.41M |
| Nov 25, 2025 | $0.0266 | $0.0268 | $0.0262 | $0.0263 | $373.77K | $32.71M |
| Nov 24, 2025 | $0.0263 | $0.0269 | $0.0256 | $0.0269 | $430.63K | $32.25M |
| Nov 23, 2025 | $0.0262 | $0.0269 | $0.0257 | $0.0269 | $611.45K | $32.46M |
| Nov 22, 2025 | $0.0256 | $0.0262 | $0.0253 | $0.0262 | $861.79K | $31.80M |
| Nov 21, 2025 | $0.0268 | $0.0269 | $0.0247 | $0.0257 | $571.05K | $31.58M |
| Nov 20, 2025 | $0.0270 | $0.0273 | $0.0267 | $0.0267 | $268.40K | $33.33M |
| Nov 19, 2025 | $0.0277 | $0.0277 | $0.0266 | $0.0270 | $266.12K | $33.46M |
| Nov 18, 2025 | $0.0272 | $0.0278 | $0.0267 | $0.0277 | $273.86K | $33.72M |
| Nov 17, 2025 | $0.0272 | $0.0278 | $0.0272 | $0.0272 | $386.81K | $33.63M |
| Nov 16, 2025 | $0.0288 | $0.0294 | $0.0270 | $0.0270 | $243.88K | $34.85M |
| Nov 15, 2025 | $0.0292 | $0.0296 | $0.0288 | $0.0289 | $209.77K | $35.78M |
| Nov 14, 2025 | $0.0303 | $0.0303 | $0.0285 | $0.0291 | $420.03K | $35.70M |
| Nov 13, 2025 | $0.0317 | $0.0317 | $0.0302 | $0.0303 | $576.65K | $38.28M |
| Nov 12, 2025 | $0.0306 | $0.0329 | $0.0306 | $0.0319 | $2.19M | $38.91M |
| Nov 11, 2025 | $0.0308 | $0.0325 | $0.0299 | $0.0308 | $1.45M | $37.75M |
| Nov 10, 2025 | $0.0302 | $0.0302 | $0.0302 | $0.0302 | $582.82K | $36.93M |
| Nov 9, 2025 | $0.0298 | $0.0298 | $0.0298 | $0.0298 | $315.07K | $36.59M |
| Nov 8, 2025 | $0.0301 | $0.0301 | $0.0301 | $0.0301 | $554.39K | $36.83M |
| Nov 7, 2025 | $0.0281 | $0.0281 | $0.0281 | $0.0281 | $1.02M | $34.34M |
| Nov 6, 2025 | $0.0275 | $0.0275 | $0.0275 | $0.0275 | $2.35M | $33.64M |
| Nov 5, 2025 | $0.0273 | $0.0273 | $0.0273 | $0.0273 | $708.89K | $33.28M |
| Nov 4, 2025 | $0.0297 | $0.0297 | $0.0297 | $0.0297 | $442.81K | $36.25M |
| Nov 3, 2025 | $0.0325 | $0.0325 | $0.0325 | $0.0325 | $164.36K | $39.69M |
| Nov 2, 2025 | $0.0335 | $0.0335 | $0.0335 | $0.0335 | $147.29K | $40.82M |
| Nov 1, 2025 | $0.0338 | $0.0338 | $0.0338 | $0.0338 | $110.08K | $41.18M |
| Oct 31, 2025 | $0.0330 | $0.0330 | $0.0330 | $0.0330 | $328.80K | $40.29M |
| Oct 30, 2025 | $0.0338 | $0.0338 | $0.0338 | $0.0338 | $253.48K | $41.27M |
| Oct 29, 2025 | $0.0345 | $0.0345 | $0.0345 | $0.0345 | $998.18K | $42.02M |
| Oct 28, 2025 | $0.0350 | $0.0350 | $0.0350 | $0.0350 | $3.96M | $42.63M |