Register for streaming realtime charts, analysis tools, and prices.
HOPRUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 0.098131 | 0.00179 | 1.86% | 0.096341 | 0.10035 | 0.09471 | 267,434.00 |
| Jun 03 2024 | 0.096341 | -0.001877 | -1.91% | 0.09715 | 0.1076 | 0.0949 | 393,697.00 |
| Jun 02 2024 | 0.098218 | 0.003895 | 4.13% | 0.09446 | 0.098219 | 0.094245 | 255,516.00 |
| Jun 01 2024 | 0.094323 | 0.000279 | 0.30% | 0.093652 | 0.09799 | 0.09352 | 330,660.00 |
| May 31 2024 | 0.094044 | -0.000649 | -0.69% | 0.094793 | 0.095499 | 0.09263 | 220,501.00 |
| May 30 2024 | 0.094693 | 0.001225 | 1.31% | 0.093378 | 0.09692 | 0.09167 | 357,369.00 |
| May 29 2024 | 0.093468 | -0.00299 | -3.10% | 0.09614 | 0.09895 | 0.09325 | 304,772.00 |
| May 28 2024 | 0.096458 | 0.003579 | 3.85% | 0.092924 | 0.10925 | 0.092071 | 512,540.00 |
| May 27 2024 | 0.092879 | 0.001277 | 1.39% | 0.09261 | 0.099 | 0.09101 | 254,614.00 |
| May 26 2024 | 0.091602 | 0.001725 | 1.92% | 0.090311 | 0.0929 | 0.0887 | 325,232.00 |
| May 25 2024 | 0.089877 | -0.000361 | -0.40% | 0.090202 | 0.09285 | 0.08893 | 321,071.00 |
| May 24 2024 | 0.090238 | -0.00578 | -6.02% | 0.095539 | 0.10039 | 0.090 | 329,832.00 |
| May 23 2024 | 0.096018 | -0.00353 | -3.55% | 0.099643 | 0.10839 | 0.09074 | 485,286.00 |
| May 22 2024 | 0.099548 | 0.00961 | 10.69% | 0.08979 | 0.100017 | 0.08889 | 419,386.00 |
| May 21 2024 | 0.089938 | -0.001983 | -2.16% | 0.095109 | 0.09681 | 0.08804 | 383,883.00 |
| May 20 2024 | 0.091921 | 0.002112 | 2.35% | 0.089491 | 0.09469 | 0.089301 | 353,332.00 |
| May 19 2024 | 0.089809 | -0.000189 | -0.21% | 0.08993 | 0.09822 | 0.089 | 316,657.00 |
| May 18 2024 | 0.089998 | -0.001724 | -1.88% | 0.09152 | 0.09778 | 0.0883 | 387,148.00 |
| May 17 2024 | 0.091722 | 0.00522 | 6.03% | 0.08665 | 0.09255 | 0.086501 | 334,463.00 |
| May 16 2024 | 0.086502 | -0.006706 | -7.19% | 0.093206 | 0.095299 | 0.08593 | 220,505.00 |
| May 15 2024 | 0.093208 | 0.00644 | 7.42% | 0.08664 | 0.093672 | 0.085091 | 326,462.00 |
| May 14 2024 | 0.086768 | -0.007555 | -8.01% | 0.09416 | 0.1688 | 0.084 | 244,834.00 |
| May 13 2024 | 0.094323 | -0.001518 | -1.58% | 0.096719 | 0.09742 | 0.091641 | 352,923.00 |
| May 12 2024 | 0.095841 | -0.003628 | -3.65% | 0.099644 | 0.1159 | 0.09544 | 468,952.00 |
| May 11 2024 | 0.099469 | 0.009037 | 9.99% | 0.09102 | 0.10759 | 0.09001 | 357,663.00 |
| May 10 2024 | 0.090432 | -0.004732 | -4.97% | 0.095447 | 0.09966 | 0.09031 | 365,917.00 |
| May 09 2024 | 0.095164 | 0.000034 | 0.04% | 0.09513 | 0.096789 | 0.09412 | 442,122.00 |
| May 08 2024 | 0.09513 | -0.005188 | -5.17% | 0.099893 | 0.100559 | 0.09381 | 414,534.00 |
| May 07 2024 | 0.100318 | -0.00194 | -1.90% | 0.101752 | 0.102089 | 0.099791 | 310,250.00 |
| May 06 2024 | 0.102258 | -0.002161 | -2.07% | 0.104919 | 0.1072 | 0.101379 | 267,495.00 |
| May 05 2024 | 0.104419 | 0.00003 | 0.03% | 0.106028 | 0.1159 | 0.10285 | 296,120.00 |
| May 04 2024 | 0.104389 | 0.001808 | 1.76% | 0.102631 | 0.10538 | 0.1014 | 302,812.00 |
| May 03 2024 | 0.102581 | 0.002729 | 2.73% | 0.100758 | 0.10518 | 0.09856 | 314,545.00 |
| May 02 2024 | 0.099852 | 0.001871 | 1.91% | 0.09873 | 0.10731 | 0.097271 | 232,650.00 |
| May 01 2024 | 0.097981 | -0.003027 | -3.00% | 0.10166 | 0.10208 | 0.09437 | 480,747.00 |
| Apr 30 2024 | 0.101008 | -0.006393 | -5.95% | 0.1076 | 0.111069 | 0.10049 | 311,232.00 |
| Apr 29 2024 | 0.107401 | -0.00816 | -7.06% | 0.062518 | 0.11586 | 0.062011 | 385,427.00 |
| Apr 28 2024 | 0.115561 | 0.00156 | 1.37% | 0.11418 | 0.117969 | 0.11413 | 169,972.00 |
| Apr 27 2024 | 0.114001 | -0.003107 | -2.65% | 0.116691 | 0.11756 | 0.11286 | 177,472.00 |
| Apr 26 2024 | 0.117108 | -0.000344 | -0.29% | 0.11767 | 0.11976 | 0.11494 | 161,562.00 |
| Apr 25 2024 | 0.117452 | -0.000626 | -0.53% | 0.117352 | 0.118789 | 0.11199 | 253,034.00 |
| Apr 24 2024 | 0.118078 | -0.006631 | -5.32% | 0.12505 | 0.125229 | 0.11412 | 250,446.00 |
| Apr 23 2024 | 0.124709 | -0.003306 | -2.58% | 0.12799 | 0.13582 | 0.124661 | 274,326.00 |
| Apr 22 2024 | 0.128015 | 0.002954 | 2.36% | 0.125402 | 0.15382 | 0.124701 | 309,615.00 |
| Apr 21 2024 | 0.125061 | -0.00096 | -0.76% | 0.126342 | 0.126669 | 0.1211 | 201,049.00 |
| Apr 20 2024 | 0.126021 | 0.00124 | 0.99% | 0.125402 | 0.12825 | 0.11738 | 262,515.00 |
| Apr 19 2024 | 0.124781 | 0.011039 | 9.71% | 0.11452 | 0.13289 | 0.10739 | 290,496.00 |
| Apr 18 2024 | 0.113742 | 0.002525 | 2.27% | 0.111558 | 0.115349 | 0.10962 | 202,367.00 |
| Apr 17 2024 | 0.111217 | -0.006719 | -5.70% | 0.11718 | 0.12352 | 0.1106 | 266,901.00 |
| Apr 16 2024 | 0.117936 | -0.002113 | -1.76% | 0.119581 | 0.12067 | 0.11178 | 304,468.00 |
| Apr 15 2024 | 0.120049 | -0.002622 | -2.14% | 0.124648 | 0.12729 | 0.119391 | 310,055.00 |
| Apr 14 2024 | 0.122671 | 0.003523 | 2.96% | 0.118 | 0.12614 | 0.111331 | 495,410.00 |
| Apr 13 2024 | 0.119148 | -0.015753 | -11.68% | 0.135925 | 0.138238 | 0.11442 | 448,195.00 |
| Apr 12 2024 | 0.134901 | -0.019649 | -12.71% | 0.159 | 0.160109 | 0.132761 | 374,379.00 |
| Apr 11 2024 | 0.15455 | -0.014328 | -8.48% | 0.171693 | 0.18607 | 0.14156 | 413,245.00 |
| Apr 10 2024 | 0.168878 | 0.034148 | 25.35% | 0.13501 | 0.168879 | 0.13172 | 337,858.00 |
| Apr 09 2024 | 0.13473 | -0.002459 | -1.79% | 0.13656 | 0.14051 | 0.13291 | 343,096.00 |
| Apr 08 2024 | 0.137189 | 0.000961 | 0.71% | 0.13459 | 0.14192 | 0.13343 | 328,290.00 |
| Apr 07 2024 | 0.136228 | -0.006011 | -4.23% | 0.14062 | 0.1478 | 0.13386 | 489,832.00 |
| Apr 06 2024 | 0.142239 | -0.024516 | -14.70% | 0.167501 | 0.168333 | 0.13489 | 505,449.00 |
| Apr 05 2024 | 0.166755 | 0.032927 | 24.60% | 0.13382 | 0.167586 | 0.1288 | 549,519.00 |
| Apr 04 2024 | 0.133828 | -0.002399 | -1.76% | 0.13509 | 0.1422 | 0.131801 | 508,686.00 |
| Apr 03 2024 | 0.136227 | 0.001685 | 1.25% | 0.13545 | 0.1688 | 0.132971 | 521,207.00 |
| Apr 02 2024 | 0.134542 | -0.012525 | -8.52% | 0.147999 | 0.147999 | 0.134 | 509,434.00 |
| Apr 01 2024 | 0.147067 | -0.010402 | -6.61% | 0.15753 | 0.16252 | 0.14501 | 415,971.00 |
| Mar 31 2024 | 0.157469 | -0.003243 | -2.02% | 0.161848 | 0.16381 | 0.15135 | 417,417.00 |
| Mar 30 2024 | 0.160712 | -0.012628 | -7.29% | 0.17334 | 0.18412 | 0.160711 | 399,047.00 |
| Mar 29 2024 | 0.17334 | 0.0167 | 10.66% | 0.156353 | 0.18489 | 0.15149 | 415,526.00 |
| Mar 28 2024 | 0.15664 | -0.005409 | -3.34% | 0.161579 | 0.16512 | 0.15548 | 421,680.00 |
| Mar 27 2024 | 0.162049 | -0.003691 | -2.23% | 0.166011 | 0.17009 | 0.1599 | 373,981.00 |
| Mar 26 2024 | 0.16574 | -0.006956 | -4.03% | 0.173559 | 0.18622 | 0.16254 | 588,614.00 |
| Mar 25 2024 | 0.172696 | 0.004076 | 2.42% | 0.16692 | 0.1769 | 0.16349 | 531,286.00 |
| Mar 24 2024 | 0.16862 | -0.009799 | -5.49% | 0.176783 | 0.177709 | 0.16035 | 450,011.00 |
| Mar 23 2024 | 0.178419 | 0.020539 | 13.01% | 0.15746 | 0.18682 | 0.15451 | 474,960.00 |
| Mar 22 2024 | 0.15788 | -0.00819 | -4.93% | 0.16607 | 0.16971 | 0.15741 | 420,540.00 |
| Mar 21 2024 | 0.16607 | -0.00802 | -4.61% | 0.17409 | 0.17783 | 0.16146 | 458,621.00 |
| Mar 20 2024 | 0.17409 | 0.02069 | 13.49% | 0.15406 | 0.18171 | 0.15279 | 412,259.00 |
| Mar 19 2024 | 0.1534 | -0.028602 | -15.72% | 0.18212 | 0.184269 | 0.1526 | 542,060.00 |
| Mar 18 2024 | 0.182002 | -0.018639 | -9.29% | 0.20117 | 0.2208 | 0.17779 | 444,884.00 |
| Mar 17 2024 | 0.200641 | 0.027456 | 15.85% | 0.172812 | 0.21265 | 0.16961 | 585,244.00 |
| Mar 16 2024 | 0.173185 | -0.029977 | -14.76% | 0.20245 | 0.21216 | 0.172326 | 484,498.00 |
| Mar 15 2024 | 0.203162 | -0.024744 | -10.86% | 0.2247 | 0.23342 | 0.187151 | 483,773.00 |
| Mar 14 2024 | 0.227906 | -0.020554 | -8.27% | 0.25702 | 2.15 | 0.080103 | 572,051.00 |
| Mar 13 2024 | 0.24846 | 0.04017 | 19.29% | 0.20751 | 0.289147 | 0.200 | 569,299.00 |
| Mar 12 2024 | 0.20829 | 0.043869 | 26.68% | 0.16232 | 0.271597 | 0.161041 | 690,711.00 |
| Mar 11 2024 | 0.164421 | -0.013429 | -7.55% | 0.17566 | 0.17707 | 0.16144 | 762,469.00 |
| Mar 10 2024 | 0.17785 | -0.00755 | -4.07% | 0.1854 | 0.19729 | 0.16632 | 540,943.00 |
| Mar 09 2024 | 0.1854 | 0.03975 | 27.29% | 0.14565 | 0.230 | 0.14565 | 522,314.00 |
| Mar 08 2024 | 0.14565 | 0.01324 | 10.00% | 0.13241 | 0.15968 | 0.129 | 533,152.00 |
| Mar 07 2024 | 0.13241 | -0.01587 | -10.70% | 0.14828 | 0.15437 | 0.076998 | 568,821.00 |
