Market Cap $3.17T
-1.71%
Volume 24h $112.24B
-52.78%
BTC % 55.08%
0.38%
ETH % 11.13%
0.18%
Coins
33.867
+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 |
|---|---|---|---|---|---|---|
| Dec-26 2025 | $0.0000078192 | $0.000007596 | $0.0000079782 | $0.000007596 | $191,899 | $348,329 |
| Dec-25 2025 | $0.0000077403 | $0.0000076415 | $0.000007823 | $0.0000078215 | $169,278 | $344,812 |
| Dec-24 2025 | $0.0000078405 | $0.0000077044 | $0.0000078776 | $0.0000078582 | $158,212 | $349,277 |
| Dec-23 2025 | $0.000007879 | $0.000007761 | $0.000007949 | $0.0000079218 | $154,775 | $350,991 |
| Dec-22 2025 | $0.0000079311 | $0.0000078329 | $0.0000080676 | $0.0000079447 | $161,214 | $353,316 |
| Dec-21 2025 | $0.0000078888 | $0.0000077425 | $0.0000079072 | $0.0000077848 | $178,465 | $351,427 |
| Dec-20 2025 | $0.0000077953 | $0.0000076883 | $0.0000078229 | $0.0000076984 | $158,047 | $347,266 |
| Dec-19 2025 | $0.000007724 | $0.0000073782 | $0.0000079131 | $0.000007514 | $183,438 | $344,088 |
| Dec-18 2025 | $0.0000075312 | $0.0000073998 | $0.0000079573 | $0.0000076693 | $197,434 | $335,499 |
| Dec-17 2025 | $0.0000075973 | $0.0000075062 | $0.0000081674 | $0.0000079349 | $156,560 | $338,446 |
| Dec-16 2025 | $0.000007906 | $0.0000076354 | $0.0000079238 | $0.0000077252 | $170,381 | $352,196 |
| Dec-15 2025 | $0.0000076891 | $0.0000075444 | $0.0000080815 | $0.0000079558 | $164,229 | $342,534 |
| Dec-14 2025 | $0.0000079102 | $0.0000078651 | $0.0000081096 | $0.0000079874 | $186,201 | $352,381 |
| Dec-13 2025 | $0.0000079787 | $0.0000078958 | $0.000008519 | $0.0000085101 | $210,031 | $355,432 |
| Dec-12 2025 | $0.0000085018 | $0.0000084047 | $0.0000089514 | $0.0000088439 | $180,311 | $378,738 |