時価総額 $2.09T
2.03%
ボリューム24h $83.36B
47.78%
BTC % 57.973%
-0.12%
ETH % 9.34792%
1.73%
硬貨
34.665
取引所
204
ライブ
HOPR (HOPR) 履歴価格、日付別ボリュームデータ 米ドル - USD
HOPR (HOPR) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 1,948 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Jun-28 2026 | $0.01545 | $0.01509 | $0.016129 | $0.01603 | $49,801 | $5,271,135 |
| Jun-27 2026 | $0.01609 | $0.01602 | $0.016129 | $0.01606 | $55,448 | $5,489,487 |
| Jun-26 2026 | $0.01608 | $0.01602 | $0.01677 | $0.01666 | $51,240 | $5,486,075 |
| Jun-25 2026 | $0.01666 | $0.01666 | $0.01678 | $0.0167 | $56,283 | $5,683,956 |
| Jun-24 2026 | $0.01667 | $0.01666 | $0.01791 | $0.0179 | $48,595 | $5,687,367 |
| Jun-23 2026 | $0.01791 | $0.017539 | $0.01791 | $0.017845 | $52,022 | $6,110,423 |
| Jun-22 2026 | $0.01766 | $0.017478 | $0.01787 | $0.017641 | $68,703 | $6,025,130 |
| Jun-21 2026 | $0.017758 | $0.01756 | $0.018464 | $0.017956 | $65,128 | $6,058,708 |
| Jun-20 2026 | $0.017954 | $0.017921 | $0.019218 | $0.018328 | $110,334 | $6,125,649 |
| Jun-19 2026 | $0.018261 | $0.017883 | $0.018513 | $0.018484 | $101,623 | $6,230,478 |
| Jun-18 2026 | $0.018425 | $0.018151 | $0.01905 | $0.018902 | $108,306 | $6,286,326 |
| Jun-17 2026 | $0.01903 | $0.01834 | $0.019241 | $0.018432 | $107,058 | $6,492,599 |
| Jun-16 2026 | $0.018429 | $0.0183 | $0.02037 | $0.018725 | $196,132 | $6,287,647 |
| Jun-15 2026 | $0.018699 | $0.01829 | $0.01937 | $0.01861 | $72,611 | $6,379,734 |
| Jun-14 2026 | $0.01846 | $0.01829 | $0.01866 | $0.01849 | $55,349 | $6,298,069 |