Market Cap $4.21T
1.78%
Volume 24h $323.53B
5.02%
BTC % 53.78%
0.42%
ETH % 12.42%
-0.72%
Coins
33.104
+14
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.00002821 | $0.00002759 | $0.0000315 | $0.00002779 | $2,095,346 | $1,257,068 |
| Sep-08 2025 | $0.00002789 | $0.00002679 | $0.00002809 | $0.00002679 | $1,130,548 | $1,242,499 |
| Sep-07 2025 | $0.00002818 | $0.00002638 | $0.00002838 | $0.00002699 | $1,826,037 | $1,255,774 |
| Sep-06 2025 | $0.00002729 | $0.00002719 | $0.00003557 | $0.00003309 | $4,581,444 | $1,215,709 |
| Sep-05 2025 | $0.00003422 | $0.00002409 | $0.00003648 | $0.00002415 | $4,585,832 | $1,524,847 |
| Sep-04 2025 | $0.00002429 | $0.00002399 | $0.00002691 | $0.00002691 | $1,017,032 | $1,082,215 |
| Sep-03 2025 | $0.0000268 | $0.0000262 | $0.0000269 | $0.0000269 | $898,297 | $1,194,205 |
| Sep-02 2025 | $0.00002669 | $0.0000252 | $0.0000268 | $0.00002539 | $1,016,392 | $1,189,402 |
| Sep-01 2025 | $0.00002511 | $0.0000251 | $0.00002729 | $0.00002609 | $1,015,060 | $1,118,663 |
| Aug-31 2025 | $0.00002659 | $0.00002659 | $0.0000289 | $0.0000286 | $1,064,463 | $1,184,920 |
| Aug-30 2025 | $0.00002849 | $0.0000271 | $0.00002849 | $0.00002789 | $903,449 | $1,269,428 |
| Aug-29 2025 | $0.00002751 | $0.00002739 | $0.00002949 | $0.00002949 | $881,870 | $1,225,521 |
| Aug-28 2025 | $0.00002929 | $0.00002849 | $0.00003009 | $0.00002859 | $1,000,381 | $1,305,144 |
| Aug-27 2025 | $0.0000281 | $0.0000277 | $0.00002999 | $0.000028 | $1,104,215 | $1,251,850 |
| Aug-26 2025 | $0.0000288 | $0.0000272 | $0.00002899 | $0.0000272 | $794,673 | $1,283,290 |