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 | -0.0007 | -20 | 0.0035 | 0.0036 | 0.0028 | 12940293 | 0.00320402 | DE |
| 4 | -0.0022 | -44 | 0.005 | 0.0053 | 0.0028 | 11137051 | 0.0038779 | DE |
| 12 | -0.0085 | -75.2212389381 | 0.0113 | 0.0134 | 0.0028 | 13188025 | 0.00661901 | DE |
| 26 | -0.0257 | -90.1754385965 | 0.0285 | 0.04 | 0.0028 | 10588648 | 0.01134207 | DE |
| 52 | -0.0682 | -96.0563380282 | 0.071 | 0.6 | 0.0028 | 7184909 | 0.01704666 | DE |
| 156 | -28.4972 | -99.9901754386 | 28.5 | 28.9 | 0.0028 | 2395535 | 0.04630402 | DE |
| 260 | -29.9972 | -99.9906666667 | 30 | 36 | 0.0028 | 2373818 | 0.0487689 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 0.0028 | -0.0002 | -6.67 | 0.003 | 0.0031 | 0.0028 | 15991945 |
| 1738258200 | 0.003 | -0.0001 | -3.23 | 0.0031 | 0.0031 | 0.0028999 | 7287552 |
| 1738171800 | 0.0031 | -0.0002 | -6.06 | 0.0034 | 0.0035 | 0.0028999 | 27891357 |
| 1738085400 | 0.0033 | -0.0001 | -2.94 | 0.0034 | 0.0034 | 0.0031 | 13974637 |
| 1737999000 | 0.0034 | 0 | 0.00 | 0.0034 | 0.0035 | 0.0033 | 6287404 |
| 1737739800 | 0.0034 | -0.0002 | -5.56 | 0.0035 | 0.0036 | 0.0034 | 9260517 |
| 1737653400 | 0.0036 | 0 | 0.00 | 0.0036 | 0.0036 | 0.0036 | 0 |
| 1737567000 | 0.0036 | 0 | 0.00 | 0.0036 | 0.0036 | 0.0036 | 0 |
| 1737480600 | 0.0036 | 0 | 0.00 | 0.0036 | 0.0038 | 0.0034 | 10789424 |
| 1737394200 | 0.0036 | -0.0003 | -7.69 | 0.0039 | 0.0039 | 0.0036 | 10163426 |
| 1737135000 | 0.0039 | -0.0001 | -2.50 | 0.0039 | 0.0041 | 0.0039 | 3902215 |
| 1737048600 | 0.004 | 0 | 0.00 | 0.0041 | 0.0044 | 0.0038 | 20693934 |
| 1736962200 | 0.004 | -0.0001 | -2.44 | 0.0041 | 0.0041 | 0.0038 | 4980864 |
| 1736875800 | 0.0041 | 0 | 0.00 | 0.0039 | 0.0041 | 0.0038 | 6517192 |
| 1736789400 | 0.0041 | 0 | 0.00 | 0.0042 | 0.0042 | 0.0039 | 3767399 |
| 1736530200 | 0.0041 | -0.0001 | -2.38 | 0.0041 | 0.0042 | 0.0039 | 7263399 |
| 1736443800 | 0.0042 | -0.0003 | -6.67 | 0.0045 | 0.0046 | 0.004 | 15885598 |
| 1736357400 | 0.0045 | 0.0001 | 2.27 | 0.0046 | 0.0046 | 0.0043 | 5423771 |
| 1736271000 | 0.0044 | -0.0002 | -4.35 | 0.0047999 | 0.0047999 | 0.0044 | 15219337 |
| 1736184600 | 0.0046 | -0.0003 | -6.12 | 0.005 | 0.0052 | 0.0044 | 19934574 |
| 1735925400 | 0.0049 | 0 | 0.00 | 0.005 | 0.0053 | 0.0047999 | 11224325 |
| 1735839000 | 0.0049 | 0.0002 | 4.26 | 0.0049 | 0.007 | 0.0045 | 29020491 |
| 1735666200 | 0.0047 | 0 | 0.00 | 0.0046 | 0.0047 | 0.0045 | 3024573 |
| 1735579800 | 0.0047 | -0.0003 | -6.00 | 0.005 | 0.0051 | 0.0045 | 18195592 |
| 1735320600 | 0.005 | 0 | 0.00 | 0.0051 | 0.0054 | 0.0044 | 19562384 |
| 1735061400 | 0.005 | 0 | 0.00 | 0.0047999 | 0.005 | 0.0047999 | 1818433 |
| 1734975000 | 0.005 | 0.0001 | 2.04 | 0.0051 | 0.0051 | 0.0046 | 7852735 |
| 1734715800 | 0.0049 | -0.0001 | -2.00 | 0.0054 | 0.0054 | 0.0047999 | 14135153 |
| 1734629400 | 0.005 | 0.0003 | 6.38 | 0.0049 | 0.0053 | 0.0046 | 13730790 |
| 1734543000 | 0.0047 | -0.0007 | -12.96 | 0.0056 | 0.0056 | 0.0045 | 15337233 |
| 1734456600 | 0.0054 | -0.0006 | -10.00 | 0.0063 | 0.0063 | 0.0052 | 10264087 |
| 1734370200 | 0.006 | -0.002 | -25.00 | 0.0055 | 0.007 | 0.0035 | 39291308 |
| 1734111000 | 0.008 | 0 | 0.00 | 0.0082 | 0.0087 | 0.0077 | 23597334 |
| 1734024600 | 0.008 | -0.0002 | -2.44 | 0.0082 | 0.0082 | 0.0079 | 3221766 |
| 1733938200 | 0.0082 | -0.0001 | -1.20 | 0.0082 | 0.0083 | 0.0079 | 3555105 |
| 1733851800 | 0.0083 | 0 | 0.00 | 0.0083 | 0.0083 | 0.0083 | 0 |
| 1733765400 | 0.0083 | -0.0001 | -1.19 | 0.0085 | 0.0087 | 0.008 | 12203459 |
| 1733506200 | 0.0084 | 0.0001 | 1.20 | 0.0083 | 0.0085 | 0.008 | 6364899 |
| 1733419800 | 0.0083 | -0.0006 | -6.74 | 0.0089 | 0.0089 | 0.008 | 17294741 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
