HIPPOUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 18 2024 | 0.033845 | -0.000248 | -0.73% | 0.034186 | 0.034189 | 0.032847 | 0.00 |
Jun 17 2024 | 0.034093 | -0.001127 | -3.20% | 0.035692 | 0.036148 | 0.033781 | 0.00 |
Jun 16 2024 | 0.03522 | 0.000533 | 1.54% | 0.034663 | 0.035513 | 0.034451 | 0.00 |
Jun 15 2024 | 0.034687 | 0.000831 | 2.45% | 0.033857 | 0.034929 | 0.033788 | 0.00 |
Jun 14 2024 | 0.033856 | 0.000077 | 0.23% | 0.033815 | 0.034314 | 0.032731 | 0.00 |
Jun 13 2024 | 0.033779 | -0.000861 | -2.49% | 0.034604 | 0.034631 | 0.033378 | 0.00 |
Jun 12 2024 | 0.03464 | 0.000596 | 1.75% | 0.034055 | 0.035545 | 0.033715 | 0.00 |
Jun 11 2024 | 0.034044 | -0.00163 | -4.57% | 0.03569 | 0.035712 | 0.033414 | 0.00 |
Jun 10 2024 | 0.035674 | -0.000368 | -1.02% | 0.035692 | 0.036148 | 0.035449 | 0.00 |
Jun 09 2024 | 0.036042 | 0.000209 | 0.58% | 0.035807 | 0.036173 | 0.03568 | 0.00 |
Jun 08 2024 | 0.035832 | 0.000039 | 0.11% | 0.035778 | 0.036075 | 0.0357 | 0.00 |
Jun 07 2024 | 0.035794 | -0.001308 | -3.53% | 0.037084 | 0.037352 | 0.035434 | 0.00 |
Jun 06 2024 | 0.037102 | -0.00052 | -1.38% | 0.037616 | 0.037733 | 0.03663 | 0.00 |
Jun 05 2024 | 0.037622 | 0.00052 | 1.40% | 0.035692 | 0.037818 | 0.035449 | 0.00 |
Jun 04 2024 | 0.037102 | 0.000502 | 1.37% | 0.036646 | 0.03727 | 0.03641 | 0.00 |
Jun 03 2024 | 0.0366 | -0.000178 | -0.48% | 0.036735 | 0.037455 | 0.036563 | 0.00 |
Jun 02 2024 | 0.036778 | -0.000324 | -0.87% | 0.037102 | 0.037315 | 0.036497 | 0.00 |
Jun 01 2024 | 0.037102 | 0.000486 | 1.33% | 0.036619 | 0.037232 | 0.03649 | 0.00 |
May 31 2024 | 0.036616 | 0.000165 | 0.45% | 0.036437 | 0.03739 | 0.036221 | 0.00 |
May 30 2024 | 0.036451 | -0.000184 | -0.50% | 0.03665 | 0.037179 | 0.036036 | 0.00 |
May 29 2024 | 0.036635 | -0.00077 | -2.06% | 0.037366 | 0.03777 | 0.036404 | 0.00 |
May 28 2024 | 0.037405 | -0.000484 | -1.28% | 0.037801 | 0.038182 | 0.036684 | 0.00 |
May 27 2024 | 0.037889 | 0.000673 | 1.81% | 0.035692 | 0.038633 | 0.035449 | 0.00 |
May 26 2024 | 0.037216 | 0.000754 | 2.07% | 0.036489 | 0.037751 | 0.036315 | 0.00 |
May 25 2024 | 0.036462 | 0.000175 | 0.48% | 0.036217 | 0.036725 | 0.036119 | 0.00 |
May 24 2024 | 0.036287 | -0.000282 | -0.77% | 0.036686 | 0.037214 | 0.035383 | 0.00 |
May 23 2024 | 0.036568 | 0.000158 | 0.43% | 0.036365 | 0.038351 | 0.034736 | 0.00 |
May 22 2024 | 0.03641 | -0.000489 | -1.33% | 0.036871 | 0.037098 | 0.035563 | 0.00 |
May 21 2024 | 0.036899 | 0.001282 | 3.60% | 0.035692 | 0.037314 | 0.03534 | 0.00 |
May 20 2024 | 0.035617 | 0.005761 | 19.30% | 0.028948 | 0.035845 | 0.028823 | 0.00 |
May 19 2024 | 0.029856 | -0.000543 | -1.79% | 0.030384 | 0.03052 | 0.029757 | 0.00 |
May 18 2024 | 0.030399 | 0.000343 | 1.14% | 0.030074 | 0.030622 | 0.030036 | 0.00 |
May 17 2024 | 0.030056 | 0.001419 | 4.95% | 0.028628 | 0.030333 | 0.028544 | 0.00 |
May 16 2024 | 0.028637 | -0.000918 | -3.11% | 0.029547 | 0.029586 | 0.028466 | 0.00 |
May 15 2024 | 0.029555 | 0.001508 | 5.38% | 0.028078 | 0.029589 | 0.027865 | 0.00 |
May 14 2024 | 0.028047 | -0.000643 | -2.24% | 0.028672 | 0.028789 | 0.027836 | 0.00 |
May 13 2024 | 0.02869 | 0.000184 | 0.65% | 0.028948 | 0.029298 | 0.028429 | 0.00 |
May 12 2024 | 0.028505 | 0.000196 | 0.69% | 0.028343 | 0.028702 | 0.028252 | 0.00 |
May 11 2024 | 0.02831 | -0.00000900 | -0.03% | 0.028351 | 0.028618 | 0.028113 | 0.00 |
May 10 2024 | 0.028319 | -0.00121 | -4.10% | 0.02948 | 0.0297 | 0.028026 | 0.00 |
May 09 2024 | 0.029529 | 0.000603 | 2.09% | 0.028948 | 0.029746 | 0.028729 | 0.00 |
May 08 2024 | 0.028926 | -0.000441 | -1.50% | 0.029311 | 0.029555 | 0.028603 | 0.00 |
May 07 2024 | 0.029367 | -0.000491 | -1.64% | 0.029855 | 0.030448 | 0.02927 | 0.00 |
May 06 2024 | 0.029858 | -0.000652 | -2.14% | 0.029726 | 0.031201 | 0.029396 | 0.00 |
May 05 2024 | 0.03051 | 0.000182 | 0.60% | 0.030319 | 0.030844 | 0.029923 | 0.00 |
May 04 2024 | 0.030327 | 0.000112 | 0.37% | 0.030179 | 0.030807 | 0.030129 | 0.00 |
May 03 2024 | 0.030215 | 0.001128 | 3.88% | 0.029087 | 0.030409 | 0.028809 | 0.00 |
May 02 2024 | 0.029087 | 0.000097 | 0.33% | 0.028957 | 0.029312 | 0.028177 | 0.00 |
May 01 2024 | 0.02899 | -0.000411 | -1.40% | 0.0293 | 0.02938 | 0.027382 | 0.00 |
Apr 30 2024 | 0.029401 | -0.001884 | -6.02% | 0.031219 | 0.031612 | 0.02839 | 0.00 |
Apr 29 2024 | 0.031285 | -0.000488 | -1.54% | 0.029726 | 0.031453 | 0.029396 | 0.00 |
Apr 28 2024 | 0.031773 | 0.000117 | 0.37% | 0.031657 | 0.032567 | 0.031607 | 0.00 |
Apr 27 2024 | 0.031656 | 0.001217 | 4.00% | 0.030471 | 0.031914 | 0.029972 | 0.00 |
Apr 26 2024 | 0.030439 | -0.000281 | -0.91% | 0.0307 | 0.030804 | 0.0302 | 0.00 |
Apr 25 2024 | 0.03072 | 0.000218 | 0.71% | 0.030548 | 0.031031 | 0.029895 | 0.00 |
Apr 24 2024 | 0.030503 | -0.000819 | -2.61% | 0.031354 | 0.032031 | 0.030203 | 0.00 |
Apr 23 2024 | 0.031322 | 0.000175 | 0.56% | 0.031134 | 0.031747 | 0.030697 | 0.00 |
Apr 22 2024 | 0.031147 | 0.000519 | 1.69% | 0.029726 | 0.031428 | 0.029396 | 0.00 |
Apr 21 2024 | 0.030628 | -0.000037 | -0.12% | 0.030646 | 0.031101 | 0.030355 | 0.00 |
Apr 20 2024 | 0.030665 | 0.00081 | 2.71% | 0.029726 | 0.030858 | 0.029396 | 0.00 |
Apr 19 2024 | 0.029855 | 0.000014 | 0.05% | 0.02979 | 0.030389 | 0.027936 | 0.00 |
Apr 18 2024 | 0.029841 | 0.000821 | 2.83% | 0.029087 | 0.030109 | 0.028774 | 0.00 |
Apr 17 2024 | 0.029021 | -0.000999 | -3.33% | 0.029998 | 0.030353 | 0.028473 | 0.00 |
Apr 16 2024 | 0.030019 | -0.00016 | -0.53% | 0.030133 | 0.030399 | 0.02919 | 0.00 |
Apr 15 2024 | 0.03018 | -0.00058 | -1.89% | 0.035983 | 0.036238 | 0.029555 | 0.00 |
Apr 14 2024 | 0.030759 | 0.001293 | 4.39% | 0.029268 | 0.030858 | 0.028361 | 0.00 |
Apr 13 2024 | 0.029466 | -0.002092 | -6.63% | 0.031413 | 0.032102 | 0.028111 | 0.00 |
Apr 12 2024 | 0.031558 | -0.002567 | -7.52% | 0.034091 | 0.034567 | 0.030469 | 0.00 |
Apr 11 2024 | 0.034126 | -0.000319 | -0.93% | 0.034405 | 0.035184 | 0.033832 | 0.00 |
Apr 10 2024 | 0.034445 | 0.0003 | 0.88% | 0.034108 | 0.034611 | 0.033252 | 0.00 |
Apr 09 2024 | 0.034145 | -0.0018 | -5.01% | 0.035983 | 0.036238 | 0.033692 | 0.00 |
Apr 08 2024 | 0.035944 | 0.002325 | 6.92% | 0.035463 | 0.036236 | 0.0333 | 0.00 |
Apr 07 2024 | 0.033619 | 0.000901 | 2.76% | 0.032642 | 0.033645 | 0.032562 | 0.00 |
Apr 06 2024 | 0.032718 | 0.000362 | 1.12% | 0.032244 | 0.033024 | 0.032237 | 0.00 |
Apr 05 2024 | 0.032356 | -0.000023 | -0.07% | 0.032406 | 0.03256 | 0.031345 | 0.00 |
Apr 04 2024 | 0.032379 | 0.000093 | 0.29% | 0.032159 | 0.033506 | 0.031675 | 0.00 |
Apr 03 2024 | 0.032286 | 0.000394 | 1.23% | 0.031979 | 0.032763 | 0.031226 | 0.00 |
Apr 02 2024 | 0.031892 | -0.002306 | -6.74% | 0.034116 | 0.034116 | 0.031325 | 0.00 |
Apr 01 2024 | 0.034199 | -0.001243 | -3.51% | 0.035463 | 0.035463 | 0.03329 | 0.00 |
Mar 31 2024 | 0.035442 | 0.001309 | 3.83% | 0.034135 | 0.035547 | 0.034135 | 0.00 |
Mar 30 2024 | 0.034133 | -0.000076 | -0.22% | 0.034166 | 0.034696 | 0.033957 | 0.00 |
Mar 29 2024 | 0.034209 | -0.000471 | -1.36% | 0.03466 | 0.034851 | 0.033801 | 0.00 |
Mar 28 2024 | 0.03468 | 0.000684 | 2.01% | 0.034057 | 0.035138 | 0.033739 | 0.00 |
Mar 27 2024 | 0.033996 | -0.0009 | -2.58% | 0.034905 | 0.035661 | 0.033695 | 0.00 |
Mar 26 2024 | 0.034896 | 0.000054 | 0.15% | 0.034858 | 0.035762 | 0.034532 | 0.00 |
Mar 25 2024 | 0.034843 | 0.001217 | 3.62% | 0.030926 | 0.035505 | 0.030828 | 0.00 |
Mar 24 2024 | 0.033626 | 0.000988 | 3.03% | 0.032559 | 0.033771 | 0.032135 | 0.00 |
Mar 23 2024 | 0.032638 | 0.000361 | 1.12% | 0.032392 | 0.033292 | 0.031839 | 0.00 |
Mar 22 2024 | 0.032277 | -0.001704 | -5.01% | 0.034015 | 0.034448 | 0.031686 | 0.00 |
Mar 21 2024 | 0.033981 | -0.000242 | -0.71% | 0.034124 | 0.034875 | 0.033194 | 0.00 |