Register to chat with like-minded investors on our interactive forums.
HOPRUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.0668 | -0.0009 | -1.33% | 0.068 | 0.0688 | 0.0663 | 1,751,325.00 |
| Jul 26 2024 | 0.0677 | 0.0005 | 0.74% | 0.0673 | 0.0689 | 0.0646 | 3,068,832.00 |
| Jul 25 2024 | 0.0672 | -0.0038 | -5.35% | 0.0708 | 0.075 | 0.0658 | 5,766,875.00 |
| Jul 24 2024 | 0.071 | 0.0007 | 1.00% | 0.071 | 0.0837 | 0.066 | 15,406,266.00 |
| Jul 23 2024 | 0.0703 | -0.0117 | -14.27% | 0.0819 | 0.1058 | 0.0694 | 41,473,593.00 |
| Jul 22 2024 | 0.082 | 0.0186 | 29.34% | 0.0637 | 0.0898 | 0.0609 | 22,983,350.00 |
| 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% | 0.0632 | 0.0647 | 0.0595 | 1,522,568.00 |
| Jul 19 2024 | 0.0635 | 0.0039 | 6.54% | 0.0598 | 0.0642 | 0.0583 | 1,438,008.00 |
| Jul 18 2024 | 0.0596 | -0.0009 | -1.49% | 0.061 | 0.0611 | 0.0587 | 635,910.00 |
| Jul 17 2024 | 0.0605 | -0.0036 | -5.62% | 0.064 | 0.0646 | 0.060 | 1,720,199.00 |
| Jul 16 2024 | 0.0641 | 0.0025 | 4.06% | 0.0617 | 0.0675 | 0.0617 | 4,413,098.00 |
| Jul 15 2024 | 0.0616 | 0.0027 | 4.58% | 0.0593 | 0.0627 | 0.0578 | 1,942,372.00 |
| Jul 14 2024 | 0.0589 | 0.0003 | 0.51% | 0.0584 | 0.0607 | 0.0579 | 1,059,337.00 |
| Jul 13 2024 | 0.0586 | 0.0007 | 1.21% | 0.0581 | 0.0606 | 0.0573 | 2,008,150.00 |
| Jul 12 2024 | 0.0579 | 0.0006 | 1.05% | 0.0571 | 0.059 | 0.0562 | 649,530.00 |
| Jul 11 2024 | 0.0573 | -0.001 | -1.72% | 0.0583 | 0.0596 | 0.0562 | 1,710,110.00 |
| Jul 10 2024 | 0.0583 | -0.0001 | -0.17% | 0.0588 | 0.0606 | 0.0577 | 1,401,576.00 |
| Jul 09 2024 | 0.0584 | 0.0007 | 1.21% | 0.058 | 0.0593 | 0.0572 | 922,173.00 |
| Jul 08 2024 | 0.0577 | -0.0003 | -0.52% | 0.0585 | 0.0592 | 0.0557 | 2,086,462.00 |
| Jul 07 2024 | 0.058 | -0.0014 | -2.36% | 0.0594 | 0.0675 | 0.0579 | 4,250,532.00 |
| 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 | 1,714,477.00 |
| Jul 04 2024 | 0.061 | -0.0023 | -3.63% | 0.0632 | 0.0635 | 0.0606 | 410,907.00 |
| Jul 03 2024 | 0.0633 | -0.003 | -4.52% | 0.0663 | 0.0666 | 0.0623 | 1,089,209.00 |
| Jul 02 2024 | 0.0663 | -0.0006 | -0.90% | 0.0668 | 0.0683 | 0.066 | 682,379.00 |
| Jul 01 2024 | 0.0669 | 0.0001 | 0.15% | 0.0666 | 0.0676 | 0.0651 | 1,319,692.00 |
| Jun 30 2024 | 0.0668 | 0.002 | 3.09% | 0.0648 | 0.0673 | 0.0646 | 706,158.00 |
| Jun 29 2024 | 0.0648 | -0.0024 | -3.57% | 0.0672 | 0.0677 | 0.0642 | 790,354.00 |
| Jun 28 2024 | 0.0672 | -0.001 | -1.47% | 0.0683 | 0.0692 | 0.0665 | 328,986.00 |
| Jun 27 2024 | 0.0682 | -0.0003 | -0.44% | 0.0683 | 0.0694 | 0.067 | 599,235.00 |
| Jun 26 2024 | 0.0685 | 0.0008 | 1.18% | 0.0676 | 0.0707 | 0.0673 | 846,025.00 |
| 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 | 2,228,593.00 |
| Jun 23 2024 | 0.0696 | 0.003 | 4.50% | 0.0666 | 0.0741 | 0.0666 | 3,511,813.00 |
| Jun 22 2024 | 0.0666 | -0.0017 | -2.49% | 0.0688 | 0.0705 | 0.0657 | 1,429,851.00 |
| Jun 21 2024 | 0.0683 | 0.0026 | 3.96% | 0.0657 | 0.074 | 0.0651 | 3,202,796.00 |
| Jun 20 2024 | 0.0657 | -0.004 | -5.74% | 0.0699 | 0.070 | 0.064 | 1,589,337.00 |
| Jun 19 2024 | 0.0697 | 0.0005 | 0.72% | 0.0696 | 0.0718 | 0.0682 | 1,744,577.00 |
| Jun 18 2024 | 0.0692 | -0.0071 | -9.31% | 0.077 | 0.0774 | 0.0682 | 1,534,593.00 |
| Jun 17 2024 | 0.0763 | -0.0197 | -20.52% | 0.0922 | 0.0942 | 0.073 | 12,049,284.00 |
| Jun 16 2024 | 0.096 | 0.0253 | 35.79% | 0.0702 | 0.0992 | 0.0688 | 8,806,506.00 |
| Jun 15 2024 | 0.0707 | -0.0019 | -2.62% | 0.0724 | 0.0726 | 0.0679 | 1,443,278.00 |
| Jun 14 2024 | 0.0726 | -0.0025 | -3.33% | 0.0751 | 0.0757 | 0.0723 | 617,347.00 |
| Jun 13 2024 | 0.0751 | -0.006 | -7.40% | 0.0804 | 0.0804 | 0.0745 | 744,745.00 |
| Jun 12 2024 | 0.0811 | 0.0052 | 6.85% | 0.0759 | 0.0845 | 0.0758 | 1,915,196.00 |
| Jun 11 2024 | 0.0759 | -0.003 | -3.80% | 0.0787 | 0.0797 | 0.0737 | 1,010,494.00 |
| Jun 10 2024 | 0.0789 | -0.003 | -3.66% | 0.0823 | 0.0829 | 0.0784 | 1,206,391.00 |
| Jun 09 2024 | 0.0819 | -0.002 | -2.38% | 0.0845 | 0.0854 | 0.0811 | 1,675,426.00 |
| Jun 08 2024 | 0.0839 | -0.0044 | -4.98% | 0.0879 | 0.0905 | 0.0839 | 1,654,458.00 |
| Jun 07 2024 | 0.0883 | -0.0042 | -4.54% | 0.0925 | 0.0925 | 0.0855 | 3,634,592.00 |
| Jun 06 2024 | 0.0925 | -0.0031 | -3.24% | 0.0958 | 0.0976 | 0.0923 | 1,233,639.00 |
| Jun 05 2024 | 0.0956 | -0.0024 | -2.45% | 0.098 | 0.101 | 0.095 | 2,767,443.00 |
| Jun 04 2024 | 0.098 | 0.0022 | 2.30% | 0.0962 | 0.0997 | 0.0952 | 1,261,329.00 |
| Jun 03 2024 | 0.0958 | -0.0016 | -1.64% | 0.0975 | 0.1036 | 0.0957 | 1,804,163.00 |
| Jun 02 2024 | 0.0974 | 0.0025 | 2.63% | 0.0949 | 0.0987 | 0.0939 | 1,132,213.00 |
| Jun 01 2024 | 0.0949 | 0.0007 | 0.74% | 0.0942 | 0.0976 | 0.0936 | 1,512,975.00 |
| May 31 2024 | 0.0942 | 0.00 | 0.00% | 0.0937 | 0.0958 | 0.0923 | 1,208,922.00 |
| May 30 2024 | 0.0942 | 0.0006 | 0.64% | 0.0937 | 0.0973 | 0.0918 | 2,002,984.00 |
| May 29 2024 | 0.0936 | -0.0019 | -1.99% | 0.096 | 0.0995 | 0.0936 | 2,169,232.00 |
| May 28 2024 | 0.0955 | 0.0031 | 3.35% | 0.0924 | 0.1099 | 0.0917 | 6,749,350.00 |
| May 27 2024 | 0.0924 | -0.0008 | -0.86% | 0.0938 | 0.0995 | 0.0906 | 4,491,897.00 |
| May 26 2024 | 0.0932 | 0.0024 | 2.64% | 0.0909 | 0.094 | 0.0899 | 1,039,986.00 |
| May 25 2024 | 0.0908 | -0.0005 | -0.55% | 0.0913 | 0.093 | 0.0889 | 1,404,300.00 |
| May 24 2024 | 0.0913 | -0.0036 | -3.79% | 0.0944 | 0.1005 | 0.0903 | 2,642,892.00 |
| May 23 2024 | 0.0949 | -0.0066 | -6.50% | 0.1019 | 0.110 | 0.0907 | 11,397,333.00 |
| May 22 2024 | 0.1015 | 0.0114 | 12.65% | 0.0904 | 0.1016 | 0.0892 | 3,765,009.00 |
| May 21 2024 | 0.0901 | -0.0041 | -4.35% | 0.0942 | 0.0972 | 0.0868 | 3,173,622.00 |
| May 20 2024 | 0.0942 | 0.0037 | 4.09% | 0.0905 | 0.0945 | 0.0897 | 2,976,474.00 |
| May 19 2024 | 0.0905 | 0.0004 | 0.44% | 0.0902 | 0.0931 | 0.0897 | 2,111,143.00 |
| May 18 2024 | 0.0901 | -0.001 | -1.10% | 0.0911 | 0.093 | 0.0897 | 850,633.00 |
| May 17 2024 | 0.0911 | 0.0048 | 5.56% | 0.0868 | 0.0932 | 0.0868 | 1,761,183.00 |
| May 16 2024 | 0.0863 | -0.0073 | -7.80% | 0.0936 | 0.0965 | 0.0859 | 2,393,548.00 |
| May 15 2024 | 0.0936 | 0.0076 | 8.84% | 0.0865 | 0.094 | 0.0849 | 3,155,098.00 |
| May 14 2024 | 0.086 | -0.0078 | -8.32% | 0.0937 | 0.094 | 0.0838 | 2,756,849.00 |
| May 13 2024 | 0.0938 | -0.0028 | -2.90% | 0.0971 | 0.0973 | 0.0916 | 3,133,137.00 |
| May 12 2024 | 0.0966 | -0.0023 | -2.33% | 0.0991 | 0.1135 | 0.0948 | 9,229,401.00 |
| May 11 2024 | 0.0989 | 0.0083 | 9.16% | 0.0904 | 0.1099 | 0.0896 | 5,590,905.00 |
| May 10 2024 | 0.0906 | -0.0056 | -5.82% | 0.0964 | 0.0983 | 0.0902 | 3,166,001.00 |
| May 09 2024 | 0.0962 | 0.0001 | 0.10% | 0.0961 | 0.0983 | 0.0951 | 1,437,985.00 |
| May 08 2024 | 0.0961 | -0.0036 | -3.61% | 0.0997 | 0.0998 | 0.0951 | 1,613,300.00 |
| May 07 2024 | 0.0997 | -0.0024 | -2.35% | 0.102 | 0.1027 | 0.0997 | 1,799,604.00 |
| May 06 2024 | 0.1021 | -0.0032 | -3.04% | 0.1052 | 0.1077 | 0.1017 | 1,380,434.00 |
| May 05 2024 | 0.1053 | -0.0038 | -3.48% | 0.1091 | 0.117 | 0.1035 | 4,905,189.00 |
| May 04 2024 | 0.1091 | 0.0052 | 5.00% | 0.104 | 0.1092 | 0.1025 | 1,746,071.00 |
| May 03 2024 | 0.1039 | 0.0022 | 2.16% | 0.1009 | 0.1056 | 0.0996 | 2,015,682.00 |
| May 02 2024 | 0.1017 | 0.0021 | 2.11% | 0.0997 | 0.1098 | 0.097 | 3,832,870.00 |
| May 01 2024 | 0.0996 | -0.0029 | -2.83% | 0.1025 | 0.103 | 0.0937 | 4,065,593.00 |
| Apr 30 2024 | 0.1025 | -0.0069 | -6.31% | 0.1093 | 0.1116 | 0.1004 | 3,522,960.00 |
| Apr 29 2024 | 0.1094 | -0.0056 | -4.87% | 0.1148 | 0.1172 | 0.1057 | 2,226,092.00 |
| Apr 28 2024 | 0.115 | 0.001 | 0.88% | 0.1142 | 0.1187 | 0.1141 | 1,268,478.00 |
| Apr 27 2024 | 0.114 | -0.0037 | -3.14% | 0.1178 | 0.1187 | 0.1134 | 1,228,552.00 |
