시가총액 $2.07T
0.78%
볼륨 24시간 $80.52B
41.82%
BTC % 57.9166%
-0.19%
ETH % 9.29902%
1.02%
코인
34.665
거래소
204
실시간
HOPR (HOPR) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
HOPR (HOPR) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,948 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 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 |