時価総額 $2.62T
-6.04%
ボリューム24h $397.30B
15.57%
BTC % 54.51%
-0.62%
ETH % 9.82%
-0.4%
硬貨
34.197
+8
取引所
885
最後の更新
2 分 前
HOPR (HOPR) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Feb-04 2026 | $0.021412 | $0.021022 | $0.023285 | $0.022874 | $210,203 | $7,305,248 |
| Feb-03 2026 | $0.022584 | $0.021931 | $0.023575 | $0.023199 | $189,248 | $7,705,144 |
| Feb-02 2026 | $0.02322 | $0.022103 | $0.023599 | $0.022571 | $199,601 | $7,922,262 |
| Feb-01 2026 | $0.022637 | $0.0223 | $0.023733 | $0.0223 | $357,755 | $7,723,425 |
| Jan-31 2026 | $0.022287 | $0.022255 | $0.024419 | $0.024052 | $198,407 | $7,604,031 |
| Jan-30 2026 | $0.02391 | $0.022603 | $0.024239 | $0.024239 | $230,108 | $8,157,654 |
| Jan-29 2026 | $0.024332 | $0.023794 | $0.026025 | $0.024232 | $368,631 | $8,301,551 |
| Jan-28 2026 | $0.024331 | $0.022757 | $0.026198 | $0.022757 | $364,489 | $8,301,268 |
| Jan-27 2026 | $0.023704 | $0.022709 | $0.027383 | $0.02374 | $601,646 | $8,087,245 |
| Jan-26 2026 | $0.022729 | $0.022666 | $0.023031 | $0.023027 | $141,183 | $7,754,673 |
| Jan-25 2026 | $0.023072 | $0.023014 | $0.023829 | $0.023768 | $152,804 | $7,871,839 |
| Jan-24 2026 | $0.023801 | $0.023676 | $0.024048 | $0.024048 | $145,606 | $8,120,565 |
| Jan-23 2026 | $0.024041 | $0.024001 | $0.024538 | $0.024265 | $146,220 | $8,202,289 |
| Jan-22 2026 | $0.02417 | $0.023915 | $0.024344 | $0.024012 | $165,527 | $8,246,244 |
| Jan-21 2026 | $0.024021 | $0.024021 | $0.025005 | $0.024979 | $172,189 | $8,195,558 |