시가총액 $2.09T
-1.51%
볼륨 24시간 $93.78B
BTC % 58.2441%
-0.09%
ETH % 8.99748%
-1.5%
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 1,925 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-05 2026 | $0.01778 | $0.017418 | $0.01903 | $0.018548 | $51,762 | $6,066,070 |
| Jun-04 2026 | $0.018678 | $0.018523 | $0.01905 | $0.01896 | $63,528 | $6,372,709 |
| Jun-03 2026 | $0.01872 | $0.01868 | $0.01904 | $0.01869 | $50,037 | $6,386,774 |
| Jun-02 2026 | $0.01879 | $0.01868 | $0.01905 | $0.01894 | $53,552 | $6,410,656 |
| Jun-01 2026 | $0.01876 | $0.01868 | $0.01906 | $0.01868 | $51,697 | $6,400,421 |
| May-31 2026 | $0.01885 | $0.01868 | $0.01906 | $0.01892 | $50,153 | $6,431,126 |
| May-30 2026 | $0.01898 | $0.01868 | $0.01906 | $0.01871 | $51,828 | $6,475,479 |
| May-29 2026 | $0.01882 | $0.01869 | $0.01905 | $0.01881 | $45,522 | $6,420,891 |
| May-28 2026 | $0.01874 | $0.01869 | $0.02055 | $0.02039 | $50,454 | $6,393,597 |
| May-27 2026 | $0.02045 | $0.02037 | $0.02058 | $0.02037 | $54,862 | $6,977,004 |
| May-26 2026 | $0.02041 | $0.02037 | $0.02058 | $0.02041 | $54,537 | $6,963,358 |
| May-25 2026 | $0.0204 | $0.02037 | $0.02058 | $0.02052 | $58,758 | $6,959,946 |
| May-24 2026 | $0.02049 | $0.02037 | $0.02058 | $0.02049 | $53,151 | $6,990,651 |
| May-23 2026 | $0.02058 | $0.02037 | $0.02075 | $0.0206 | $51,350 | $7,021,357 |
| May-22 2026 | $0.020596 | $0.020596 | $0.020966 | $0.020715 | $197,861 | $7,026,896 |