HOPR Coin Values HOPR
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
日期 | 打开 | 关 | 高 | 低 |
---|---|---|---|---|
2023-09-30 | $0.0407000 | $0.0416000 | $0.0426000 | $0.0404000 |
2023-10-01 | $0.0416000 | $0.0403000 | $0.0433000 | $0.0403000 |
2023-10-02 | $0.0403000 | $0.0413000 | $0.0425000 | $0.0403000 |
2023-10-03 | $0.0413000 | $0.0413000 | $0.0425000 | $0.0410000 |
2023-10-04 | $0.0413000 | $0.0412000 | $0.0425000 | $0.0408000 |
2023-10-05 | $0.0412000 | $0.0411000 | $0.0412000 | $0.0408000 |
2023-10-06 | $0.0411000 | $0.0409000 | $0.0412000 | $0.0407000 |
2023-10-07 | $0.0408200 | $0.0408200 | $0.0408200 | $0.0407900 |
2023-10-08 | $0.0410000 | $0.0405000 | $0.0446000 | $0.0396000 |
2023-10-09 | $0.0405000 | $0.0400000 | $0.0412000 | $0.0396000 |
2023-10-10 | $0.0400000 | $0.0397000 | $0.0408000 | $0.0396000 |
2023-10-11 | $0.0397000 | $0.0391000 | $0.0404000 | $0.0385000 |
2023-10-12 | $0.0391000 | $0.0397000 | $0.0405000 | $0.0391000 |
2023-10-13 | $0.0397000 | $0.0397000 | $0.0405000 | $0.0391000 |
2023-10-14 | $0.0397000 | $0.0392000 | $0.0397000 | $0.0391000 |
2023-10-15 | $0.0392000 | $0.0391000 | $0.0398000 | $0.0391000 |
2023-10-16 | $0.0391000 | $0.0391000 | $0.0401000 | $0.0391000 |
2023-10-17 | $0.0391000 | $0.0400000 | $0.0404000 | $0.0391000 |
2023-10-18 | $0.0400000 | $0.0376000 | $0.0402000 | $0.0374000 |
2023-10-19 | $0.0376000 | $0.0381000 | $0.0390000 | $0.0368000 |
2023-10-20 | $0.0381000 | $0.0378000 | $0.0396000 | $0.0370000 |
2023-10-21 | $0.0378000 | $0.0377000 | $0.0382000 | $0.0371000 |
2023-10-22 | $0.0377000 | $0.0372000 | $0.0382000 | $0.0370000 |
2023-10-23 | $0.0372000 | $0.0380000 | $0.0381000 | $0.0370000 |
2023-10-24 | $0.0380000 | $0.0372000 | $0.0381000 | $0.0369000 |
2023-10-25 | $0.0372000 | $0.0361000 | $0.0374000 | $0.0361000 |
2023-10-26 | $0.0361000 | $0.0363000 | $0.0372000 | $0.0361000 |
2023-10-27 | $0.0363000 | $0.0369000 | $0.0388000 | $0.0361000 |
2023-10-28 | $0.0369000 | $0.0378000 | $0.0388000 | $0.0361000 |
2023-10-29 | $0.0378000 | $0.0376000 | $0.0382000 | $0.0362000 |
2023-10-30 | $0.0376000 | $0.0360000 | $0.0378000 | $0.0360000 |
2023-10-31 | $0.0360000 | $0.0349000 | $0.0372000 | $0.0342000 |
2023-11-01 | $0.0349000 | $0.0356000 | $0.0364000 | $0.0337000 |
2023-11-02 | $0.0356000 | $0.0509 | $0.0625 | $0.0347000 |
2023-11-03 | $0.0509 | $0.0447000 | $0.0640 | $0.0433000 |
2023-11-04 | $0.0447000 | $0.0418000 | $0.0452000 | $0.0395000 |
2023-11-05 | $0.0418000 | $0.0395000 | $0.0430000 | $0.0395000 |
2023-11-06 | $0.0395000 | $0.0372000 | $0.0407000 | $0.0358000 |
2023-11-07 | $0.0372000 | $0.0370000 | $0.0403000 | $0.0362000 |
2023-11-08 | $0.0370000 | $0.0379000 | $0.0414000 | $0.0362000 |
2023-11-09 | $0.0379000 | $0.0363000 | $0.0395000 | $0.0328000 |
2023-11-10 | $0.0363000 | $0.0362000 | $0.0368000 | $0.0362000 |
2023-12-24 | $0.0603 | $0.0838 | $0.0972 | $0.0587 |
2023-12-25 | $0.0838 | $0.0719 | $0.0864 | $0.0681 |
2023-12-26 | $0.0719 | $0.0687 | $0.0764 | $0.0675 |
2023-12-27 | $0.0687 | $0.0720 | $0.0810 | $0.0680 |
2023-12-28 | $0.0720 | $0.0657 | $0.0741 | $0.0627 |
2023-12-29 | $0.0657 | $0.0807 | $0.0969 | $0.0630 |
2023-12-30 | $0.0807 | $0.0728 | $0.0890 | $0.0685 |
2023-12-31 | $0.0728 | $0.0703 | $0.0775 | $0.0700 |
2024-01-01 | $0.0703 | $0.0789 | $0.0844 | $0.0703 |
2024-01-02 | $0.0789 | $0.0754 | $0.0866 | $0.0731 |
2024-01-03 | $0.0754 | $0.0720 | $0.0826 | $0.0679 |
2024-01-04 | $0.0720 | $0.0713 | $0.0743 | $0.0670 |
2024-01-05 | $0.0713 | $0.0678 | $0.0721 | $0.0658 |
2024-01-06 | $0.0678 | $0.0678 | $0.0693 | $0.0652 |
2024-01-07 | $0.0678 | $0.0633 | $0.0691 | $0.0633 |
2024-01-08 | $0.0633 | $0.0647 | $0.0667 | $0.0602 |
2024-01-09 | $0.0647 | $0.0618 | $0.0655 | $0.0593 |
2024-01-10 | $0.0618 | $0.0637 | $0.0646 | $0.0600 |
2024-01-11 | $0.0637 | $0.0627 | $0.0690 | $0.0603 |
2024-01-12 | $0.0627 | $0.0602 | $0.0641 | $0.0595 |
2024-01-13 | $0.0602 | $0.0723 | $0.0790 | $0.0602 |
2024-01-14 | $0.0723 | $0.0670 | $0.0728 | $0.0659 |
2024-01-15 | $0.0670 | $0.0635 | $0.0679 | $0.0624 |
2024-01-16 | $0.0635 | $0.0634 | $0.0649 | $0.0628 |
2024-01-17 | $0.0634 | $0.0624 | $0.0642 | $0.0624 |
2024-01-18 | $0.0624 | $0.0609 | $0.0630 | $0.0606 |
2024-01-19 | $0.0609 | $0.0657 | $0.0657 | $0.0602 |
2024-01-20 | $0.0657 | $0.0634 | $0.0691 | $0.0631 |
2024-01-21 | $0.0634 | $0.0631 | $0.0657 | $0.0627 |
2024-01-22 | $0.0631 | $0.0585 | $0.0647 | $0.0580 |
2024-01-23 | $0.0585 | $0.0590 | $0.0605 | $0.0567 |
2024-01-24 | $0.0590 | $0.0606 | $0.0670 | $0.0563 |
2024-01-25 | $0.0606 | $0.0649 | $0.0743 | $0.0606 |
2024-01-26 | $0.0649 | $0.0706 | $0.0784 | $0.0646 |
2024-01-27 | $0.0706 | $0.0715 | $0.0729 | $0.0688 |
2024-01-28 | $0.0715 | $0.0733 | $0.0835 | $0.0687 |
2024-01-29 | $0.0733 | $0.0696 | $0.0745 | $0.0690 |
2024-01-30 | $0.0696 | $0.0698 | $0.0718 | $0.0630 |
2024-01-31 | $0.0698 | $0.0661 | $0.0707 | $0.0647 |
2024-02-01 | $0.0661 | $0.0661 | $0.0664 | $0.0639 |
2024-02-02 | $0.0661 | $0.0642 | $0.0664 | $0.0638 |
2024-02-03 | $0.0642 | $0.0646 | $0.0648 | $0.0630 |
2024-02-04 | $0.0646 | $0.0639 | $0.0651 | $0.0632 |
2024-02-05 | $0.0639 | $0.0632 | $0.0651 | $0.0630 |
2024-02-06 | $0.0632 | $0.0633 | $0.0755 | $0.0626 |
2024-02-07 | $0.0633 | $0.0643 | $0.0667 | $0.0626 |
2024-02-08 | $0.0643 | $0.0641 | $0.0652 | $0.0634 |
2024-02-09 | $0.0641 | $0.0652 | $0.0692 | $0.0636 |
2024-02-10 | $0.0652 | $0.0672 | $0.0678 | $0.0647 |
2024-02-11 | $0.0672 | $0.0666 | $0.0684 | $0.0655 |
2024-02-12 | $0.0666 | $0.0665 | $0.0684 | $0.0652 |
2024-02-13 | $0.0665 | $0.0648 | $0.0674 | $0.0642 |
2024-02-14 | $0.0648 | $0.0671 | $0.0676 | $0.0648 |
2024-02-15 | $0.0671 | $0.0675 | $0.0723 | $0.0667 |
2024-02-16 | $0.0675 | $0.0686 | $0.0817 | $0.0669 |
2024-02-17 | $0.0686 | $0.0689 | $0.0690 | $0.0686 |
2024-02-18 | $0.0696 | $0.0701 | $0.0705 | $0.0688 |
2024-02-19 | $0.0701 | $0.0712 | $0.0724 | $0.0690 |
2024-02-20 | $0.0712 | $0.0678 | $0.0713 | $0.0677 |
2024-02-21 | $0.0678 | $0.0673 | $0.0695 | $0.0660 |
2024-02-22 | $0.0673 | $0.0671 | $0.0680 | $0.0658 |
2024-02-23 | $0.0671 | $0.0729 | $0.0810 | $0.0643 |
2024-02-24 | $0.0729 | $0.0694 | $0.0730 | $0.0658 |
2024-02-25 | $0.0694 | $0.0695 | $0.0701 | $0.0680 |
2024-02-26 | $0.0695 | $0.0732 | $0.0767 | $0.0693 |
2024-02-27 | $0.0732 | $0.0719 | $0.0753 | $0.0689 |
2024-02-28 | $0.0719 | $0.0721 | $0.0742 | $0.0706 |
2024-02-29 | $0.0721 | $0.0713 | $0.0732 | $0.0702 |
2024-03-01 | $0.0713 | $0.0729 | $0.0799 | $0.0706 |
2024-03-02 | $0.0729 | $0.0754 | $0.0769 | $0.0722 |
2024-03-03 | $0.0754 | $0.1249000 | $0.1647000 | $0.0724 |
2024-03-04 | $0.1249000 | $0.2276000 | $0.2549000 | $0.1152000 |
2024-03-05 | $0.2276000 | $0.1580000 | $0.2384000 | $0.1285000 |
2024-03-06 | $0.1580000 | $0.1501000 | $0.1700000 | $0.1310000 |
2024-03-07 | $0.1501000 | $0.1338000 | $0.1561000 | $0.1282000 |
2024-03-08 | $0.1338000 | $0.1488000 | $0.1690000 | $0.1308000 |
2024-03-09 | $0.1488000 | $0.1508000 | $0.1508000 | $0.1478000 |
2024-03-10 | $0.1826000 | $0.1779000 | $0.2005000 | $0.1656000 |
2024-03-11 | $0.1779000 | $0.1637000 | $0.1791000 | $0.1609000 |
2024-03-12 | $0.1637000 | $0.2063000 | $0.2875000 | $0.1620000 |
2024-03-13 | $0.2063000 | $0.2595000 | $0.2855000 | $0.1980000 |
2024-03-14 | $0.2595000 | $0.2232000 | $0.2678000 | $0.2051000 |
2024-03-15 | $0.2232000 | $0.2039000 | $0.2261000 | $0.1882000 |
2024-03-16 | $0.2039000 | $0.1750000 | $0.2072000 | $0.1728000 |
2024-03-17 | $0.1750000 | $0.1989000 | $0.2116000 | $0.1679000 |
2024-03-18 | $0.1989000 | $0.1814000 | $0.2185000 | $0.1753000 |
2024-03-19 | $0.1814000 | $0.1545000 | $0.1842000 | $0.1525000 |
2024-03-20 | $0.1545000 | $0.1749000 | $0.1800000 | $0.1531000 |
2024-03-21 | $0.1749000 | $0.1694000 | $0.1790000 | $0.1644000 |
2024-03-22 | $0.1694000 | $0.1580000 | $0.1705000 | $0.1570000 |
2024-03-23 | $0.1580000 | $0.1760000 | $0.1891000 | $0.1560000 |
2024-03-24 | $0.1760000 | $0.1673000 | $0.1799000 | $0.1620000 |
2024-03-25 | $0.1673000 | $0.1758000 | $0.1771000 | $0.1652000 |
2024-03-26 | $0.1758000 | $0.1674000 | $0.1866000 | $0.1626000 |
2024-03-27 | $0.1674000 | $0.1618000 | $0.1706000 | $0.1613000 |
2024-03-28 | $0.1618000 | $0.1580000 | $0.1655000 | $0.1553000 |
2024-03-29 | $0.1580000 | $0.1779000 | $0.1895000 | $0.1555000 |
2024-03-30 | $0.1779000 | $0.1624000 | $0.1866000 | $0.1601000 |
2024-03-31 | $0.1624000 | $0.1585000 | $0.1647000 | $0.1524000 |
2024-04-01 | $0.1585000 | $0.1480000 | $0.1587000 | $0.1471000 |
2024-04-02 | $0.1480000 | $0.1360000 | $0.1488000 | $0.1346000 |
2024-04-03 | $0.1360000 | $0.1367000 | $0.1412000 | $0.1335000 |
2024-04-04 | $0.1367000 | $0.1340000 | $0.1426000 | $0.1321000 |
2024-04-05 | $0.1340000 | $0.1657000 | $0.1700000 | $0.1303000 |
2024-04-06 | $0.1657000 | $0.1419000 | $0.1699000 | $0.1350000 |
2024-04-07 | $0.1419000 | $0.1367000 | $0.1491000 | $0.1359000 |
2024-04-08 | $0.1367000 | $0.1388000 | $0.1413000 | $0.1360000 |
2024-04-09 | $0.1388000 | $0.1356000 | $0.1415000 | $0.1341000 |
2024-04-10 | $0.1356000 | $0.1707000 | $0.1821000 | $0.1324000 |
2024-04-11 | $0.1707000 | $0.1587000 | $0.1897000 | $0.1433000 |
2024-04-12 | $0.1587000 | $0.1366000 | $0.1630000 | $0.1350000 |
2024-04-13 | $0.1366000 | $0.1192000 | $0.1401000 | $0.1150000 |
2024-04-14 | $0.1192000 | $0.1249000 | $0.1251000 | $0.1126000 |
2024-04-15 | $0.1249000 | $0.1193000 | $0.1273000 | $0.1186000 |
2024-04-16 | $0.1193000 | $0.1185000 | $0.1206000 | $0.1118000 |
2024-04-17 | $0.1185000 | $0.1117000 | $0.1231000 | $0.1100000 |
2024-04-18 | $0.1117000 | $0.1141000 | $0.1159000 | $0.1109000 |
2024-04-19 | $0.1141000 | $0.1252000 | $0.1339000 | $0.1081000 |
2024-04-20 | $0.1252000 | $0.1252000 | $0.1294000 | $0.1168000 |
2024-04-21 | $0.1252000 | $0.1255000 | $0.1264000 | $0.1209000 |
2024-04-22 | $0.1255000 | $0.1274000 | $0.1567000 | $0.1243000 |
2024-04-23 | $0.1274000 | $0.1241000 | $0.1366000 | $0.1233000 |
2024-04-24 | $0.1241000 | $0.1173000 | $0.1254000 | $0.1157000 |
2024-04-25 | $0.1173000 | $0.1177000 | $0.1192000 | $0.1121000 |
2024-04-26 | $0.1177000 | $0.1177000 | $0.1196000 | $0.1152000 |
2024-04-27 | $0.1177000 | $0.1140000 | $0.1187000 | $0.1134000 |
2024-04-28 | $0.1140000 | $0.1150000 | $0.1187000 | $0.1140000 |
2024-04-29 | $0.1150000 | $0.1091000 | $0.1172000 | $0.1057000 |
2024-04-30 | $0.1091000 | $0.1020000 | $0.1116000 | $0.1004000 |
2024-05-01 | $0.1020000 | $0.1025000 | $0.1025000 | $0.1020000 |
2024-05-02 | $0.0996000 | $0.1010000 | $0.1098000 | $0.0970 |
2024-05-03 | $0.1010000 | $0.1039000 | $0.1056000 | $0.0996000 |
2024-05-04 | $0.1039000 | $0.1093000 | $0.1093000 | $0.1025000 |
2024-05-05 | $0.1093000 | $0.1054000 | $0.1170000 | $0.1035000 |
2024-05-06 | $0.1054000 | $0.1021000 | $0.1077000 | $0.1017000 |
2024-05-07 | $0.1021000 | $0.0997000 | $0.1027000 | $0.0997000 |
2024-05-08 | $0.0997000 | $0.0960 | $0.0998000 | $0.0951 |
2024-05-09 | $0.0960 | $0.0961 | $0.0983 | $0.0951 |
2024-05-10 | $0.0961 | $0.0905 | $0.0983 | $0.0902 |
2024-05-11 | $0.0905 | $0.0989 | $0.1099000 | $0.0896 |
2024-05-12 | $0.0989 | $0.0966 | $0.1135000 | $0.0948 |
2024-05-13 | $0.0966 | $0.0937 | $0.0973 | $0.0916 |
2024-05-14 | $0.0937 | $0.0860 | $0.0940 | $0.0838 |
2024-05-15 | $0.0860 | $0.0936 | $0.0940 | $0.0850 |
2024-05-16 | $0.0936 | $0.0863 | $0.0965 | $0.0859 |
2024-05-17 | $0.0863 | $0.0911 | $0.0932 | $0.0863 |
2024-05-18 | $0.0911 | $0.0901 | $0.0930 | $0.0897 |
2024-05-19 | $0.0901 | $0.0905 | $0.0931 | $0.0897 |
2024-05-20 | $0.0905 | $0.0942 | $0.0945 | $0.0897 |
2024-05-21 | $0.0942 | $0.0903 | $0.0972 | $0.0868 |
2024-05-22 | $0.0903 | $0.1016000 | $0.1016000 | $0.0892 |
2024-05-23 | $0.1016000 | $0.0950 | $0.1100000 | $0.0907 |
2024-05-24 | $0.0950 | $0.0913 | $0.1005000 | $0.0903 |
2024-05-25 | $0.0913 | $0.0908 | $0.0930 | $0.0889 |
2024-05-26 | $0.0908 | $0.0932 | $0.0940 | $0.0899 |
2024-05-27 | $0.0932 | $0.0924 | $0.0995000 | $0.0906 |
2024-05-28 | $0.0924 | $0.0955 | $0.1099000 | $0.0917 |
2024-05-29 | $0.0955 | $0.0936 | $0.0995000 | $0.0936 |
2024-05-30 | $0.0936 | $0.0942 | $0.0973 | $0.0918 |
2024-05-31 | $0.0942 | $0.0942 | $0.0958 | $0.0923 |
2024-06-01 | $0.0942 | $0.0949 | $0.0976 | $0.0936 |
2024-06-02 | $0.0949 | $0.0974 | $0.0987 | $0.0939 |
2024-06-03 | $0.0974 | $0.0962 | $0.1036000 | $0.0957 |
2024-06-04 | $0.0962 | $0.0962 | $0.0962 | $0.0962 |
2024-06-06 | $0.0956 | $0.0925 | $0.0976 | $0.0923 |
2024-06-07 | $0.0925 | $0.0925 | $0.0925 | $0.0925 |
2024-06-08 | $0.0883 | $0.0839 | $0.0905 | $0.0838 |
2024-06-09 | $0.0839 | $0.0819 | $0.0856 | $0.0811 |
2024-06-10 | $0.0819 | $0.0789 | $0.0829 | $0.0784 |
2024-06-11 | $0.0789 | $0.0759 | $0.0797 | $0.0737 |
2024-06-12 | $0.0759 | $0.0811 | $0.0845 | $0.0758 |
2024-06-13 | $0.0811 | $0.0751 | $0.0811 | $0.0745 |
2024-06-14 | $0.0751 | $0.0726 | $0.0757 | $0.0723 |
2024-06-15 | $0.0726 | $0.0707 | $0.0726 | $0.0679 |
2024-06-16 | $0.0707 | $0.0951 | $0.0992000 | $0.0688 |
2024-06-17 | $0.0951 | $0.0774 | $0.0958 | $0.0730 |
2024-06-18 | $0.0774 | $0.0692 | $0.0774 | $0.0682 |
2024-06-19 | $0.0692 | $0.0697 | $0.0718 | $0.0682 |
2024-06-20 | $0.0697 | $0.0657 | $0.0700 | $0.0640 |
2024-06-21 | $0.0657 | $0.0683 | $0.0740 | $0.0651 |
2024-06-22 | $0.0683 | $0.0666 | $0.0705 | $0.0657 |
2024-06-23 | $0.0666 | $0.0696 | $0.0741 | $0.0666 |
2024-06-24 | $0.0696 | $0.0670 | $0.0699 | $0.0634 |
2024-06-25 | $0.0670 | $0.0670 | $0.0670 | $0.0670 |