Market Cap $4.50T
0.64%
Volume 24h $358.89B
-2.89%
BTC % 54.53%
0.03%
ETH % 12.12%
-0.16%
Coins
33.323
+1
Exchanges
885
Last update
2 Minutes ago
Robinhood (HOOD) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.00002351 | $0.00002323 | $0.00002479 | $0.00002472 | $1,013,908 | $1,047,454 |
| Oct-03 2025 | $0.00002473 | $0.00002453 | $0.0000257 | $0.0000257 | $1,047,426 | $1,101,720 |
| Oct-02 2025 | $0.00002568 | $0.00002461 | $0.00002568 | $0.0000248 | $979,060 | $1,144,251 |
| Oct-01 2025 | $0.00002461 | $0.00002264 | $0.00002506 | $0.00002283 | $1,272,117 | $1,096,709 |
| Sep-30 2025 | $0.00002285 | $0.00002219 | $0.00002304 | $0.00002304 | $1,038,134 | $1,018,109 |
| Sep-29 2025 | $0.00002306 | $0.00002238 | $0.00002329 | $0.00002295 | $846,545 | $1,027,605 |
| Sep-28 2025 | $0.00002287 | $0.00002187 | $0.00002287 | $0.00002219 | $940,755 | $1,018,807 |
| Sep-27 2025 | $0.00002228 | $0.00002203 | $0.00002269 | $0.00002269 | $942,880 | $992,701 |
| Sep-26 2025 | $0.00002258 | $0.00002071 | $0.00002274 | $0.00002105 | $1,010,844 | $1,006,194 |
| Sep-25 2025 | $0.00002107 | $0.00002095 | $0.00002406 | $0.00002406 | $944,665 | $938,626 |
| Sep-24 2025 | $0.00002402 | $0.00002306 | $0.00002494 | $0.00002494 | $1,267,923 | $1,070,169 |
| Sep-23 2025 | $0.00002518 | $0.00002442 | $0.00002574 | $0.0000251 | $1,053,682 | $1,121,995 |
| Sep-22 2025 | $0.00002506 | $0.00002427 | $0.00002768 | $0.00002768 | $1,280,295 | $1,116,607 |
| Sep-21 2025 | $0.00002737 | $0.00002737 | $0.00003061 | $0.00002972 | $1,516,433 | $1,219,436 |
| Sep-20 2025 | $0.00002972 | $0.00002675 | $0.00003147 | $0.00002682 | $1,622,949 | $1,324,069 |