Hopium SA (ALHPI)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.001 | -10.8695652174 | 0.0092 | 0.0134 | 0.008 | 29430973 | 0.00901721 | DE |
| 4 | -0.0028 | -25.4545454545 | 0.011 | 0.0134 | 0.008 | 14185254 | 0.00936163 | DE |
| 12 | -0.0111 | -57.5129533679 | 0.0193 | 0.04 | 0.008 | 11550437 | 0.01296625 | DE |
| 26 | -0.0118 | -59 | 0.02 | 0.054 | 0.008 | 9303733 | 0.01734869 | DE |
| 52 | -0.0848 | -91.1827956989 | 0.093 | 0.6 | 0.008 | 5402908 | 0.02156926 | DE |
| 156 | -29.9918 | -99.9726666667 | 30 | 36 | 0.008 | 1886348 | 0.06271031 | DE |
| 260 | -29.9918 | -99.9726666667 | 30 | 36 | 0.008 | 1886348 | 0.06271031 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733333400 | 0.0089 | 0.0003 | 3.49 | 0.0088 | 0.0091 | 0.0085 | 11085741 |
| 1733247000 | 0.0086 | -0.0004 | -4.44 | 0.009 | 0.009 | 0.0085 | 9401248 |
| 1733160600 | 0.009 | 0.0001 | 1.12 | 0.0091 | 0.0091 | 0.0086 | 14113158 |
| 1732901400 | 0.0089 | -0.0002 | -2.20 | 0.0094 | 0.0099 | 0.0089 | 19272945 |
| 1732815000 | 0.0091 | 0 | 0.00 | 0.0092 | 0.0134 | 0.009 | 93281773 |
| 1732728600 | 0.0091 | 0 | 0.00 | 0.0091 | 0.0091 | 0.0091 | 0 |
| 1732642200 | 0.0091 | 0.0001 | 1.11 | 0.0091 | 0.0098 | 0.009 | 8360915 |
| 1732555800 | 0.009 | -0.0005 | -5.26 | 0.01 | 0.01 | 0.0089 | 11037321 |
| 1732296600 | 0.0095 | 0 | 0.00 | 0.0097 | 0.0099 | 0.0092999 | 2452896 |
| 1732210200 | 0.0095 | 0.0003 | 3.26 | 0.0092 | 0.0095999 | 0.0089 | 4413993 |
| 1732123800 | 0.0092 | -0.0005 | -5.15 | 0.0099 | 0.0099 | 0.0088 | 8707171 |
| 1732037400 | 0.0097 | -0.0001 | -1.02 | 0.01 | 0.0103 | 0.0091 | 11319166 |
| 1731951000 | 0.0098 | -0.0002 | -2.00 | 0.0102 | 0.0114 | 0.0097 | 19785662 |
| 1731691800 | 0.01 | 0.0003 | 3.09 | 0.01 | 0.0106 | 0.0098 | 6159257 |
| 1731605400 | 0.0097 | -0.0003 | -3.00 | 0.01 | 0.01 | 0.0095 | 3358776 |
| 1731519000 | 0.01 | 0.0001 | 1.01 | 0.01 | 0.0101 | 0.0095 | 3557230 |
| 1731432600 | 0.0099 | -0.0001 | -1.00 | 0.0101 | 0.0104 | 0.0095 | 5496084 |
| 1731346200 | 0.01 | 0 | 0.00 | 0.0108 | 0.0108 | 0.0098 | 7864052 |
| 1731087000 | 0.01 | -0.0011 | -9.91 | 0.0113 | 0.0117 | 0.0095999 | 20360935 |
| 1731000600 | 0.0111 | 0.0001 | 0.91 | 0.011 | 0.0115 | 0.0102 | 9491496 |
| 1730914200 | 0.011 | -0.0001 | -0.90 | 0.0117 | 0.0117 | 0.0108 | 11724465 |
| 1730827800 | 0.0111 | 0.0001 | 0.91 | 0.0113 | 0.0129 | 0.0109 | 30155575 |
| 1730741400 | 0.011 | 0 | 0.00 | 0.0114 | 0.0114 | 0.0107 | 3351331 |
| 1730482200 | 0.011 | 0 | 0.00 | 0.0114 | 0.0114 | 0.0106 | 5382442 |
| 1730395800 | 0.011 | -0.0009 | -7.56 | 0.0122 | 0.0125 | 0.0106 | 13566269 |
| 1730309400 | 0.0119 | -0.0014 | -10.53 | 0.0135 | 0.0136 | 0.0117 | 13691848 |
| 1730223000 | 0.0133 | 0.0004 | 3.10 | 0.013 | 0.0134 | 0.0129 | 1944486 |
| 1730136600 | 0.0129 | 0.0009 | 7.50 | 0.0159 | 0.0159 | 0.0128 | 10693203 |
| 1729873800 | 0.012 | 0 | 0.00 | 0.012 | 0.013 | 0.0118 | 7978071 |
| 1729787400 | 0.012 | -0.0012 | -9.09 | 0.0138 | 0.0138 | 0.0118 | 16232461 |
| 1729701000 | 0.0132 | 0.0002 | 1.54 | 0.0134 | 0.0138 | 0.013 | 3857509 |
| 1729614600 | 0.013 | -0.0014 | -9.72 | 0.0132 | 0.0135 | 0.0122 | 5927616 |
| 1729528200 | 0.0144 | 0 | 0.00 | 0.0144 | 0.0144 | 0.0144 | 0 |
| 1729269000 | 0.0144 | 0.0005 | 3.60 | 0.0143 | 0.0162 | 0.0139 | 8361044 |
| 1729182600 | 0.0139 | -0.0005 | -3.47 | 0.0146 | 0.0146 | 0.0139 | 5429195 |
| 1729096200 | 0.0144 | 0 | 0.00 | 0.0145 | 0.0146 | 0.0138 | 4893188 |
| 1729009800 | 0.0144 | 0.0003 | 2.13 | 0.0146 | 0.015 | 0.0142 | 6434725 |
| 1728923400 | 0.0141 | -0.0019 | -11.88 | 0.0152 | 0.0153 | 0.0141 | 15682249 |
| 1728664200 | 0.016 | -0.0005 | -3.03 | 0.0168999 | 0.017 | 0.0158 | 11493562 |
| 1728577800 | 0.0165 | -0.0001 | -0.60 | 0.0161 | 0.0178 | 0.0155 | 21335960 |
| 1728491400 | 0.0166 | -0.0024 | -12.63 | 0.02 | 0.0208999 | 0.0166 | 26587395 |
| 1728405000 | 0.019 | 0.0001 | 0.53 | 0.026 | 0.04 | 0.019 | 80373791 |
| 1728318600 | 0.0189 | 0.0044 | 30.34 | 0.0156 | 0.0208 | 0.015 | 14272769 |
| 1728059400 | 0.0145 | -0.0005 | -3.33 | 0.0152 | 0.0155 | 0.0144 | 6482919 |
| 1727973000 | 0.015 | -0.0015 | -9.09 | 0.0168999 | 0.017 | 0.0144 | 14389864 |
| 1727886600 | 0.0165 | 0.0013 | 8.55 | 0.0177 | 0.0178 | 0.016 | 8005805 |
| 1727800200 | 0.0152 | -0.0028 | -15.56 | 0.018 | 0.0185999 | 0.015 | 4902534 |
| 1727713800 | 0.018 | -0.0002 | -1.10 | 0.0188 | 0.0188 | 0.0178 | 2655337 |
| 1727454600 | 0.0182 | 0.0005 | 2.82 | 0.018 | 0.0184 | 0.0175 | 1501308 |
| 1727368200 | 0.0177 | 0.0017 | 10.63 | 0.0179 | 0.019 | 0.017 | 6868430 |
| 1727281800 | 0.016 | -0.0026 | -13.98 | 0.0189 | 0.0191999 | 0.014 | 15110630 |
| 1727195400 | 0.0185999 | -0.0002 | -1.06 | 0.0189 | 0.0191 | 0.0185 | 1043205 |
| 1727109000 | 0.0188 | -0.0002 | -1.05 | 0.019 | 0.0191 | 0.018 | 2979411 |
| 1726849800 | 0.019 | 0.0001 | 0.53 | 0.019 | 0.0191999 | 0.0187 | 1930022 |
| 1726763400 | 0.0189 | 0 | 0.00 | 0.019 | 0.0193 | 0.0185999 | 2772370 |
| 1726677000 | 0.0189 | -0.0003 | -1.56 | 0.0189 | 0.0193 | 0.0188 | 1636252 |
| 1726590600 | 0.0191999 | 0.0002999 | 1.59 | 0.0189 | 0.0195 | 0.0187 | 2700324 |
| 1726504200 | 0.0189 | -0.0001 | -0.53 | 0.0196 | 0.0196 | 0.0184 | 2686101 |
| 1726245000 | 0.019 | 0.0001 | 0.53 | 0.0195 | 0.0196 | 0.0184 | 3065764 |
| 1726158600 | 0.0189 | 0.0003001 | 1.61 | 0.0193 | 0.0193 | 0.0184 | 2306122 |
| 1726072200 | 0.0185999 | -0.0004 | -2.11 | 0.0189 | 0.0191 | 0.0185 | 1397951 |
| 1725985800 | 0.019 | 0.0002 | 1.06 | 0.0196 | 0.0198 | 0.0184 | 3199085 |
| 1725899400 | 0.0188 | 0.0007 | 3.87 | 0.0196 | 0.0198 | 0.0183 | 3266484 |
| 1725640200 | 0.0181 | 0.0002 | 1.12 | 0.018 | 0.0196 | 0.0165 | 8187957 |
| 1725553800 | 0.0179 | -0.0004 | -2.19 | 0.0197 | 0.0197 | 0.0176 | 7987892 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
