HOPR
HOPR
Rank #1233
$0.0306
Updated 2 months ago
Market Cap
$16.47M
24h Volume
$139.29K
Avg Volume (6m)
$209.56K
24h High/Low
$0.0315
$0.0299
$0.0299
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Gnosis Chain Ecosystem
Governance
Privacy
YZi Labs (Prev. Binance Labs) Portfolio
DePIN
Chains
Ethereum
0xf5581dfefd8fb0e...
Xdai
0xd057604a14982fe...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0306 | $0.0315 | $0.0299 | $0.0306 | $139.29K | $16.47M |
| Dec 2, 2025 | $0.0292 | $0.0314 | $0.0292 | $0.0300 | $159.50K | $16.37M |
| Dec 1, 2025 | $0.0318 | $0.0318 | $0.0288 | $0.0289 | $142.51K | $16.12M |
| Nov 30, 2025 | $0.0317 | $0.0322 | $0.0317 | $0.0319 | $121.27K | $17.20M |
| Nov 29, 2025 | $0.0322 | $0.0323 | $0.0317 | $0.0317 | $138.41K | $17.23M |
| Nov 28, 2025 | $0.0328 | $0.0330 | $0.0302 | $0.0322 | $121.34K | $17.15M |
| Nov 27, 2025 | $0.0319 | $0.0328 | $0.0318 | $0.0328 | $127.84K | $17.42M |
| Nov 26, 2025 | $0.0307 | $0.0321 | $0.0307 | $0.0319 | $122.45K | $16.75M |
| Nov 25, 2025 | $0.0302 | $0.0312 | $0.0302 | $0.0307 | $158.67K | $16.53M |
| Nov 24, 2025 | $0.0296 | $0.0312 | $0.0295 | $0.0302 | $161.76K | $16.19M |
| Nov 23, 2025 | $0.0299 | $0.0302 | $0.0296 | $0.0296 | $385.83K | $16.13M |
| Nov 22, 2025 | $0.0293 | $0.0336 | $0.0287 | $0.0298 | $273.71K | $15.89M |
| Nov 21, 2025 | $0.0317 | $0.0317 | $0.0293 | $0.0293 | $160.58K | $16.52M |
| Nov 20, 2025 | $0.0336 | $0.0337 | $0.0313 | $0.0316 | $145.86K | $17.81M |
| Nov 19, 2025 | $0.0332 | $0.0336 | $0.0324 | $0.0335 | $140.06K | $17.84M |
| Nov 18, 2025 | $0.0351 | $0.0351 | $0.0315 | $0.0331 | $231.61K | $17.72M |
| Nov 17, 2025 | $0.0346 | $0.0367 | $0.0346 | $0.0351 | $179.06K | $18.97M |
| Nov 16, 2025 | $0.0369 | $0.0369 | $0.0344 | $0.0348 | $257.52K | $19.36M |
| Nov 15, 2025 | $0.0353 | $0.0384 | $0.0351 | $0.0369 | $178.42K | $19.45M |
| Nov 14, 2025 | $0.0361 | $0.0362 | $0.0345 | $0.0354 | $139.61K | $19.16M |
| Nov 13, 2025 | $0.0379 | $0.0382 | $0.0361 | $0.0361 | $122.90K | $20.39M |
| Nov 12, 2025 | $0.0375 | $0.0381 | $0.0375 | $0.0378 | $156.64K | $20.36M |
| Nov 11, 2025 | $0.0375 | $0.0379 | $0.0370 | $0.0375 | $153.84K | $20.23M |
| Nov 10, 2025 | $0.0391 | $0.0391 | $0.0391 | $0.0391 | $164.79K | $21.06M |
| Nov 9, 2025 | $0.0382 | $0.0382 | $0.0382 | $0.0382 | $126.39K | $20.58M |
| Nov 8, 2025 | $0.0369 | $0.0369 | $0.0369 | $0.0369 | $217.53K | $19.88M |
| Nov 7, 2025 | $0.0356 | $0.0356 | $0.0356 | $0.0356 | $113.34K | $19.18M |
| Nov 6, 2025 | $0.0366 | $0.0366 | $0.0366 | $0.0366 | $141.03K | $19.67M |
| Nov 5, 2025 | $0.0346 | $0.0346 | $0.0346 | $0.0346 | $287.48K | $18.66M |
| Nov 4, 2025 | $0.0388 | $0.0388 | $0.0388 | $0.0388 | $175.10K | $20.89M |
| Nov 3, 2025 | $0.0393 | $0.0393 | $0.0393 | $0.0393 | $314.23K | $21.19M |
| Nov 2, 2025 | $0.0417 | $0.0417 | $0.0417 | $0.0417 | $528.34K | $22.42M |
| Nov 1, 2025 | $0.0410 | $0.0410 | $0.0410 | $0.0410 | $131.09K | $22.11M |
| Oct 31, 2025 | $0.0401 | $0.0401 | $0.0401 | $0.0401 | $126.39K | $21.62M |
| Oct 30, 2025 | $0.0410 | $0.0410 | $0.0410 | $0.0410 | $139.90K | $22.08M |
| Oct 29, 2025 | $0.0414 | $0.0414 | $0.0414 | $0.0414 | $100.95K | $22.29M |
| Oct 28, 2025 | $0.0416 | $0.0416 | $0.0416 | $0.0416 | $89.84K | $22.41M |
| Oct 27, 2025 | $0.0416 | $0.0416 | $0.0416 | $0.0416 | $307.44K | $22.41M |
| Oct 26, 2025 | $0.0411 | $0.0411 | $0.0411 | $0.0411 | $129.86K | $22.14M |
| Oct 25, 2025 | $0.0409 | $0.0409 | $0.0409 | $0.0409 | $117.69K | $22.07M |
| Oct 24, 2025 | $0.0405 | $0.0405 | $0.0405 | $0.0405 | $120.59K | $21.84M |
| Oct 23, 2025 | $0.0405 | $0.0405 | $0.0405 | $0.0405 | $129.60K | $21.81M |
| Oct 22, 2025 | $0.0407 | $0.0407 | $0.0407 | $0.0407 | $116.66K | $21.93M |
| Oct 21, 2025 | $0.0410 | $0.0410 | $0.0410 | $0.0410 | $113.48K | $22.10M |
| Oct 20, 2025 | $0.0410 | $0.0410 | $0.0410 | $0.0410 | $152.88K | $22.08M |
| Oct 19, 2025 | $0.0412 | $0.0412 | $0.0412 | $0.0412 | $106.44K | $22.19M |
| Oct 18, 2025 | $0.0406 | $0.0406 | $0.0406 | $0.0406 | $142.34K | $21.82M |
| Oct 17, 2025 | $0.0402 | $0.0402 | $0.0402 | $0.0402 | $128.72K | $21.68M |
| Oct 16, 2025 | $0.0408 | $0.0408 | $0.0408 | $0.0408 | $225.44K | $21.97M |
| Oct 15, 2025 | $0.0415 | $0.0415 | $0.0415 | $0.0415 | $676.36K | $22.36M |
| Oct 14, 2025 | $0.0416 | $0.0416 | $0.0416 | $0.0416 | $135.11K | $22.43M |
| Oct 13, 2025 | $0.0414 | $0.0414 | $0.0414 | $0.0414 | $184.89K | $22.26M |
| Oct 12, 2025 | $0.0404 | $0.0404 | $0.0404 | $0.0404 | $149.41K | $21.74M |
| Oct 11, 2025 | $0.0410 | $0.0410 | $0.0410 | $0.0410 | $570.94K | $22.08M |
| Oct 10, 2025 | $0.0462 | $0.0462 | $0.0462 | $0.0462 | $124.11K | $24.91M |
| Oct 9, 2025 | $0.0467 | $0.0467 | $0.0467 | $0.0467 | $157.15K | $25.15M |
| Oct 8, 2025 | $0.0464 | $0.0464 | $0.0464 | $0.0464 | $175.19K | $24.94M |
| Oct 7, 2025 | $0.0481 | $0.0481 | $0.0481 | $0.0481 | $137.35K | $25.89M |
| Oct 6, 2025 | $0.0484 | $0.0484 | $0.0484 | $0.0484 | $350.11K | $26.09M |
| Oct 5, 2025 | $0.0491 | $0.0491 | $0.0491 | $0.0491 | $236.97K | $26.43M |
| Oct 4, 2025 | $0.0478 | $0.0478 | $0.0478 | $0.0478 | $242.16K | $25.74M |
| Oct 3, 2025 | $0.0488 | $0.0488 | $0.0488 | $0.0488 | $190.25K | $26.27M |
| Oct 2, 2025 | $0.0485 | $0.0485 | $0.0485 | $0.0485 | $124.27K | $26.15M |
| Oct 1, 2025 | $0.0471 | $0.0471 | $0.0471 | $0.0471 | $202.59K | $25.34M |
| Sep 30, 2025 | $0.0481 | $0.0481 | $0.0481 | $0.0481 | $108.68K | $25.86M |
| Sep 29, 2025 | $0.0483 | $0.0483 | $0.0483 | $0.0483 | $108.12K | $25.89M |
| Sep 28, 2025 | $0.0484 | $0.0484 | $0.0484 | $0.0484 | $207.45K | $25.99M |
| Sep 27, 2025 | $0.0519 | $0.0519 | $0.0519 | $0.0519 | $932.92K | $27.83M |
| Sep 26, 2025 | $0.0461 | $0.0461 | $0.0461 | $0.0461 | $155.64K | $24.67M |
| Sep 25, 2025 | $0.0491 | $0.0491 | $0.0491 | $0.0491 | $134.03K | $26.27M |
| Sep 24, 2025 | $0.0485 | $0.0485 | $0.0485 | $0.0485 | $143.34K | $25.94M |
| Sep 23, 2025 | $0.0503 | $0.0503 | $0.0503 | $0.0503 | $401.63K | $26.94M |
| Sep 22, 2025 | $0.0547 | $0.0547 | $0.0547 | $0.0547 | $124.00K | $29.27M |
| Sep 21, 2025 | $0.0560 | $0.0560 | $0.0560 | $0.0560 | $125.16K | $29.96M |
| Sep 20, 2025 | $0.0555 | $0.0555 | $0.0555 | $0.0555 | $142.41K | $29.70M |
| Sep 19, 2025 | $0.0564 | $0.0564 | $0.0564 | $0.0564 | $161.92K | $30.18M |
| Sep 18, 2025 | $0.0567 | $0.0567 | $0.0567 | $0.0567 | $211.46K | $30.37M |
| Sep 17, 2025 | $0.0552 | $0.0552 | $0.0552 | $0.0552 | $406.20K | $29.55M |
| Sep 16, 2025 | $0.0564 | $0.0564 | $0.0564 | $0.0564 | $162.48K | $30.18M |
| Sep 15, 2025 | $0.0569 | $0.0569 | $0.0569 | $0.0569 | $158.65K | $30.49M |
| Sep 14, 2025 | $0.0594 | $0.0594 | $0.0594 | $0.0594 | $190.42K | $31.71M |
| Sep 13, 2025 | $0.0588 | $0.0588 | $0.0588 | $0.0588 | $179.77K | $31.50M |
| Sep 12, 2025 | $0.0574 | $0.0574 | $0.0574 | $0.0574 | $128.37K | $30.73M |
| Sep 11, 2025 | $0.0579 | $0.0579 | $0.0579 | $0.0579 | $112.47K | $30.98M |
| Sep 10, 2025 | $0.0580 | $0.0580 | $0.0580 | $0.0580 | $159.78K | $31.06M |
| Sep 9, 2025 | $0.0574 | $0.0574 | $0.0574 | $0.0574 | $176.25K | $30.74M |
| Sep 8, 2025 | $0.0591 | $0.0591 | $0.0591 | $0.0591 | $243.39K | $31.60M |
| Sep 7, 2025 | $0.0574 | $0.0574 | $0.0574 | $0.0574 | $209.64K | $30.71M |
| Sep 6, 2025 | $0.0581 | $0.0581 | $0.0581 | $0.0581 | $157.47K | $31.09M |
| Sep 5, 2025 | $0.0570 | $0.0570 | $0.0570 | $0.0570 | $371.33K | $30.51M |
| Sep 4, 2025 | $0.0578 | $0.0578 | $0.0578 | $0.0578 | $218.42K | $30.93M |
| Sep 3, 2025 | $0.0566 | $0.0566 | $0.0566 | $0.0566 | $319.09K | $30.26M |
| Sep 2, 2025 | $0.0550 | $0.0550 | $0.0550 | $0.0550 | $236.37K | $29.45M |
| Sep 1, 2025 | $0.0592 | $0.0592 | $0.0592 | $0.0592 | $949.69K | $31.66M |
| Aug 31, 2025 | $0.0563 | $0.0563 | $0.0563 | $0.0563 | $346.74K | $30.11M |
| Aug 30, 2025 | $0.0569 | $0.0569 | $0.0569 | $0.0569 | $272.46K | $30.41M |
| Aug 29, 2025 | $0.0586 | $0.0586 | $0.0586 | $0.0586 | $365.02K | $31.36M |
| Aug 28, 2025 | $0.0613 | $0.0613 | $0.0613 | $0.0613 | $192.78K | $32.59M |