Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HOPRUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.0668 | -0.0008 | -1.18% | 0.0677 | 0.0688 | 0.0663 | 1,751,278.00 |
| Jul 26 2024 | 0.0676 | 0.0013 | 1.96% | 0.0669 | 0.0689 | 0.0646 | 3,045,468.00 |
| Jul 25 2024 | 0.0663 | -0.0027 | -3.91% | 0.0708 | 0.075 | 0.0658 | 5,747,452.00 |
| Jul 24 2024 | 0.069 | -0.0022 | -3.09% | 0.0703 | 0.0837 | 0.066 | 15,303,364.00 |
| Jul 23 2024 | 0.0712 | -0.0082 | -10.33% | 0.0827 | 0.1058 | 0.0694 | 41,419,297.00 |
| Jul 22 2024 | 0.0794 | 0.016 | 25.24% | 0.0637 | 0.0898 | 0.0609 | 23,292,936.00 |
| Jul 21 2024 | 0.0634 | 0.0023 | 3.76% | 0.061 | 0.0649 | 0.061 | 1,605,602.00 |
| Jul 20 2024 | 0.0611 | -0.0024 | -3.78% | 0.064 | 0.0647 | 0.0595 | 1,519,815.00 |
| Jul 19 2024 | 0.0635 | 0.0039 | 6.54% | 0.0596 | 0.0642 | 0.0583 | 1,438,008.00 |
| Jul 18 2024 | 0.0596 | -0.0009 | -1.49% | 0.061 | 0.0611 | 0.0587 | 635,876.00 |
| Jul 17 2024 | 0.0605 | -0.0042 | -6.49% | 0.064 | 0.0646 | 0.060 | 1,719,502.00 |
| Jul 16 2024 | 0.0647 | 0.0033 | 5.37% | 0.0621 | 0.0675 | 0.0617 | 4,412,819.00 |
| Jul 15 2024 | 0.0614 | 0.0021 | 3.54% | 0.0593 | 0.0627 | 0.0578 | 2,002,209.00 |
| Jul 14 2024 | 0.0593 | 0.0001 | 0.17% | 0.0584 | 0.0607 | 0.0579 | 1,059,319.00 |
| Jul 13 2024 | 0.0592 | 0.0011 | 1.89% | 0.0581 | 0.0606 | 0.0573 | 2,008,116.00 |
| Jul 12 2024 | 0.0581 | 0.0005 | 0.87% | 0.0576 | 0.059 | 0.0562 | 645,728.00 |
| Jul 11 2024 | 0.0576 | -0.0007 | -1.20% | 0.0583 | 0.0596 | 0.0562 | 1,707,020.00 |
| Jul 10 2024 | 0.0583 | -0.0001 | -0.17% | 0.0584 | 0.0606 | 0.0577 | 1,401,576.00 |
| Jul 09 2024 | 0.0584 | 0.0007 | 1.21% | 0.0577 | 0.0593 | 0.0572 | 922,173.00 |
| Jul 08 2024 | 0.0577 | -0.0013 | -2.20% | 0.0585 | 0.0592 | 0.0557 | 1,435,699.00 |
| Jul 07 2024 | 0.059 | -0.0004 | -0.67% | 0.0594 | 0.0675 | 0.0582 | 4,143,685.00 |
| Jul 06 2024 | 0.0594 | 0.0016 | 2.77% | 0.0578 | 0.0599 | 0.0563 | 2,256,676.00 |
| Jul 05 2024 | 0.0578 | -0.0032 | -5.25% | 0.0609 | 0.061 | 0.0563 | 1,714,185.00 |
| Jul 04 2024 | 0.061 | -0.0022 | -3.48% | 0.0633 | 0.0635 | 0.0606 | 410,907.00 |
| Jul 03 2024 | 0.0632 | -0.0033 | -4.96% | 0.0663 | 0.0666 | 0.0623 | 1,088,877.00 |
| Jul 02 2024 | 0.0665 | -0.0002 | -0.30% | 0.0668 | 0.0683 | 0.066 | 682,379.00 |
| Jul 01 2024 | 0.0667 | 0.00 | 0.00% | 0.0942 | 0.0969 | 0.0651 | 1,506,734.00 |
| Jun 30 2024 | 0.0667 | 0.0018 | 2.77% | 0.0648 | 0.0673 | 0.0646 | 705,446.00 |
| Jun 29 2024 | 0.0649 | -0.0023 | -3.42% | 0.0672 | 0.0677 | 0.0642 | 790,321.00 |
| Jun 28 2024 | 0.0672 | -0.001 | -1.47% | 0.0682 | 0.0692 | 0.0665 | 328,986.00 |
| Jun 27 2024 | 0.0682 | -0.0003 | -0.44% | 0.0685 | 0.0694 | 0.067 | 599,235.00 |
| Jun 26 2024 | 0.0685 | 0.0008 | 1.18% | 0.0676 | 0.0707 | 0.0673 | 1,253,007.00 |
| Jun 25 2024 | 0.0677 | 0.0006 | 0.89% | 0.067 | 0.0688 | 0.0665 | 1,378,392.00 |
| Jun 24 2024 | 0.0671 | -0.0025 | -3.59% | 0.0696 | 0.0698 | 0.0634 | 2,228,438.00 |
| Jun 23 2024 | 0.0696 | 0.003 | 4.50% | 0.0666 | 0.0741 | 0.0666 | 3,501,651.00 |
| Jun 22 2024 | 0.0666 | -0.0017 | -2.49% | 0.0688 | 0.0705 | 0.0657 | 1,429,851.00 |
| Jun 21 2024 | 0.0683 | 0.0022 | 3.33% | 0.0657 | 0.074 | 0.0651 | 3,202,796.00 |
| Jun 20 2024 | 0.0661 | -0.0037 | -5.30% | 0.0697 | 0.070 | 0.064 | 1,588,730.00 |
| Jun 19 2024 | 0.0698 | 0.0008 | 1.16% | 0.0692 | 0.0718 | 0.0682 | 1,737,824.00 |
| Jun 18 2024 | 0.069 | -0.0066 | -8.73% | 0.0767 | 0.0774 | 0.0682 | 1,513,681.00 |
| Jun 17 2024 | 0.0756 | -0.022 | -22.54% | 0.0922 | 0.0942 | 0.073 | 7,442,741.00 |
| Jun 16 2024 | 0.0976 | 0.028 | 40.23% | 0.0707 | 0.0992 | 0.0688 | 8,378,223.00 |
| Jun 15 2024 | 0.0696 | -0.0028 | -3.87% | 0.0726 | 0.0726 | 0.0679 | 1,433,000.00 |
| Jun 14 2024 | 0.0724 | -0.0026 | -3.47% | 0.0751 | 0.0757 | 0.0724 | 617,319.00 |
| Jun 13 2024 | 0.075 | -0.006 | -7.41% | 0.0811 | 0.0811 | 0.0745 | 744,714.00 |
| Jun 12 2024 | 0.081 | 0.0051 | 6.72% | 0.0759 | 0.0845 | 0.0758 | 1,884,312.00 |
| Jun 11 2024 | 0.0759 | -0.0027 | -3.44% | 0.0787 | 0.0797 | 0.0737 | 1,010,494.00 |
| Jun 10 2024 | 0.0786 | -0.0033 | -4.03% | 0.0823 | 0.0829 | 0.0784 | 1,331,671.00 |
| Jun 09 2024 | 0.0819 | -0.002 | -2.38% | 0.0845 | 0.0854 | 0.0811 | 1,675,346.00 |
| Jun 08 2024 | 0.0839 | -0.0044 | -4.98% | 0.0879 | 0.0905 | 0.0839 | 1,633,665.00 |
| Jun 07 2024 | 0.0883 | -0.0043 | -4.64% | 0.0925 | 0.0925 | 0.0855 | 3,634,592.00 |
| Jun 06 2024 | 0.0926 | -0.003 | -3.14% | 0.0956 | 0.0976 | 0.0923 | 1,233,608.00 |
| Jun 05 2024 | 0.0956 | -0.0024 | -2.45% | 0.0942 | 0.101 | 0.0933 | 2,695,253.00 |
| Jun 04 2024 | 0.098 | 0.0015 | 1.55% | 0.0958 | 0.0997 | 0.0952 | 1,261,203.00 |
| Jun 03 2024 | 0.0965 | -0.001 | -1.03% | 0.0975 | 0.1036 | 0.0957 | 1,802,010.00 |
| Jun 02 2024 | 0.0975 | 0.0024 | 2.52% | 0.0949 | 0.0987 | 0.0939 | 1,131,301.00 |
| Jun 01 2024 | 0.0951 | 0.0009 | 0.96% | 0.0942 | 0.0976 | 0.0936 | 1,512,946.00 |
| May 31 2024 | 0.0942 | 0.0002 | 0.21% | 0.0942 | 0.0958 | 0.0923 | 1,206,070.00 |
| May 30 2024 | 0.094 | 0.0003 | 0.32% | 0.0936 | 0.0973 | 0.0918 | 2,002,648.00 |
| May 29 2024 | 0.0937 | -0.0018 | -1.88% | 0.096 | 0.0995 | 0.0936 | 2,165,736.00 |
| May 28 2024 | 0.0955 | 0.0027 | 2.91% | 0.0924 | 0.1099 | 0.0917 | 6,749,283.00 |
| May 27 2024 | 0.0928 | -0.0005 | -0.54% | 0.0938 | 0.0995 | 0.0906 | 2,531,746.00 |
| May 26 2024 | 0.0933 | 0.0022 | 2.41% | 0.0909 | 0.094 | 0.0899 | 1,039,956.00 |
| May 25 2024 | 0.0911 | -0.0003 | -0.33% | 0.0909 | 0.093 | 0.0889 | 1,402,425.00 |
| May 24 2024 | 0.0914 | -0.0042 | -4.39% | 0.0949 | 0.1005 | 0.0903 | 2,641,380.00 |
| May 23 2024 | 0.0956 | -0.0044 | -4.40% | 0.1017 | 0.110 | 0.0907 | 11,395,749.00 |
| May 22 2024 | 0.100 | 0.0096 | 10.62% | 0.0905 | 0.1014 | 0.0892 | 3,639,207.00 |
| May 21 2024 | 0.0904 | -0.0035 | -3.73% | 0.0942 | 0.0972 | 0.0868 | 3,170,311.00 |
| May 20 2024 | 0.0939 | 0.0037 | 4.10% | 0.0905 | 0.0942 | 0.0897 | 2,971,765.00 |
| May 19 2024 | 0.0902 | 0.0001 | 0.11% | 0.0901 | 0.0931 | 0.0897 | 2,111,132.00 |
| May 18 2024 | 0.0901 | -0.0009 | -0.99% | 0.0911 | 0.093 | 0.0897 | 850,633.00 |
| May 17 2024 | 0.091 | 0.0041 | 4.72% | 0.0863 | 0.0932 | 0.0863 | 1,740,015.00 |
| May 16 2024 | 0.0869 | -0.0062 | -6.66% | 0.0936 | 0.0965 | 0.0859 | 2,390,209.00 |
| May 15 2024 | 0.0931 | 0.0066 | 7.63% | 0.086 | 0.094 | 0.0849 | 3,155,077.00 |
| May 14 2024 | 0.0865 | -0.0073 | -7.78% | 0.0938 | 0.094 | 0.0838 | 2,756,721.00 |
| May 13 2024 | 0.0938 | -0.0027 | -2.80% | 0.1375 | 0.1395 | 0.0916 | 3,118,122.00 |
| May 12 2024 | 0.0965 | -0.0022 | -2.23% | 0.0992 | 0.1135 | 0.0948 | 9,196,836.00 |
| May 11 2024 | 0.0987 | 0.008 | 8.82% | 0.0902 | 0.1099 | 0.0896 | 5,567,924.00 |
| May 10 2024 | 0.0907 | -0.0054 | -5.62% | 0.096 | 0.0983 | 0.0902 | 3,150,419.00 |
| May 09 2024 | 0.0961 | 0.00 | 0.00% | 0.096 | 0.0983 | 0.0951 | 1,437,892.00 |
| May 08 2024 | 0.0961 | -0.0042 | -4.19% | 0.0997 | 0.0998 | 0.0951 | 1,613,108.00 |
| May 07 2024 | 0.1003 | -0.002 | -1.96% | 0.102 | 0.1027 | 0.0997 | 1,799,205.00 |
| May 06 2024 | 0.1023 | -0.0022 | -2.11% | 0.1052 | 0.1077 | 0.1017 | 1,563,748.00 |
| May 05 2024 | 0.1045 | -0.0008 | -0.76% | 0.1101 | 0.117 | 0.1035 | 4,696,270.00 |
| May 04 2024 | 0.1053 | 0.001 | 0.96% | 0.1039 | 0.1064 | 0.1025 | 1,476,460.00 |
| May 03 2024 | 0.1043 | 0.0032 | 3.17% | 0.1017 | 0.1056 | 0.0996 | 2,012,836.00 |
| May 02 2024 | 0.1011 | 0.0019 | 1.92% | 0.0997 | 0.1098 | 0.097 | 3,832,762.00 |
| May 01 2024 | 0.0992 | -0.0029 | -2.84% | 0.1025 | 0.103 | 0.0937 | 4,065,364.00 |
| Apr 30 2024 | 0.1021 | -0.0067 | -6.16% | 0.1093 | 0.1116 | 0.1004 | 3,521,507.00 |
| Apr 29 2024 | 0.1088 | -0.0064 | -5.56% | 0.1375 | 0.1395 | 0.1057 | 2,873,821.00 |
| Apr 28 2024 | 0.1152 | 0.0003 | 0.26% | 0.1142 | 0.1187 | 0.1141 | 1,260,067.00 |
| Apr 27 2024 | 0.1149 | -0.0024 | -2.05% | 0.1173 | 0.1187 | 0.1134 | 1,217,599.00 |
