Hippo Protocol Historical Data

HP Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.035
-2.28%
$ 42.46 million $ 3.88 million
Oct 26, 2025 $ 0.0358
+2.14%
$ 43.45 million $ 87,623
Oct 25, 2025 $ 0.0354
+1.00%
$ 42.98 million $ 23,233
Oct 24, 2025 $ 0.0355
+1.58%
$ 42.56 million $ 72,772
Oct 23, 2025 $ 0.035
-0.17%
$ 42.34 million $ 41,819
Oct 22, 2025 $ 0.035
-1.48%
$ 42.47 million $ 105,541
Oct 21, 2025 $ 0.0357
-2.04%
$ 43.09 million $ 239,542
Oct 20, 2025 $ 0.0367
+6.65%
$ 44.11 million $ 150,116
Oct 19, 2025 $ 0.0345
+1.32%
$ 41.67 million $ 284,338
Oct 18, 2025 $ 0.0342
+1.41%
$ 41.24 million $ 289,071
Oct 17, 2025 $ 0.0339
-1.54%
$ 40.73 million $ 627,451
Oct 16, 2025 $ 0.0343
-1.21%
$ 41.46 million $ 351,610
Oct 15, 2025 $ 0.0347
-3.55%
$ 41.89 million $ 347,020
Oct 14, 2025 $ 0.0363
-0.08%
$ 43.64 million $ 1 million
Oct 13, 2025 $ 0.0363
+2.20%
$ 43.74 million $ 622,361
Oct 12, 2025 $ 0.0355
+3.01%
$ 42.78 million $ 380,657
Oct 11, 2025 $ 0.0345
-3.38%
$ 41.5 million $ 555,469
Oct 10, 2025 $ 0.0357
-10.47%
$ 42.92 million $ 1.24 million
Oct 9, 2025 $ 0.0398
+0.70%
$ 47.9 million $ 3.03 million
Oct 8, 2025 $ 0.0395
+0.52%
$ 47.55 million $ 276,007
Oct 7, 2025 $ 0.0393
-1.57%
$ 47.27 million $ 383,335
Oct 6, 2025 $ 0.04
+0.30%
$ 47.99 million $ 363,672
Oct 5, 2025 $ 0.0399
+0.03%
$ 47.82 million $ 417,607
Oct 4, 2025 $ 0.0398
-1.51%
$ 47.76 million $ 418,534
Oct 3, 2025 $ 0.0405
+0.20%
$ 48.45 million $ 963,735
Oct 2, 2025 $ 0.0404
+0.24%
$ 48.41 million $ 932,349
Oct 1, 2025 $ 0.0401
-0.54%
$ 48.26 million $ 1.94 million
Sep 30, 2025 $ 0.04
-7.22%
$ 48.24 million $ 9.94 million
Sep 29, 2025 $ 0.0431
+10.00%
$ 51.52 million $ 57.76 million
Sep 28, 2025 $ 0.039
+0.38%
$ 46.81 million $ 696,061
Sep 27, 2025 $ 0.0389
-0.94%
$ 46.42 million $ 436,944
Sep 26, 2025 $ 0.0393
+0.60%
$ 46.83 million $ 3.95 million
Sep 25, 2025 $ 0.0397
-2.59%
$ 46.6 million $ 726,380
Sep 24, 2025 $ 0.0409
-1.32%
$ 48.54 million $ 247,471
Sep 23, 2025 $ 0.0413
-1.77%
$ 49.38 million $ 978,524
Sep 22, 2025 $ 0.042
-3.20%
$ 50.1 million $ 1.68 million
Sep 21, 2025 $ 0.0434
-0.87%
$ 51.61 million $ 463,844
Sep 20, 2025 $ 0.0438
-0.64%
$ 52.1 million $ 385,528
Sep 19, 2025 $ 0.0442
-2.55%
$ 52.41 million $ 563,874
Sep 18, 2025 $ 0.0453
+0.80%
$ 53.82 million $ 901,080
Sep 17, 2025 $ 0.0452
-1.80%
$ 53.36 million $ 995,259
Sep 16, 2025 $ 0.0457
+0.55%
$ 54.6 million $ 1.87 million
Sep 15, 2025 $ 0.045
-1.02%
$ 53.85 million $ 4.73 million
Sep 14, 2025 $ 0.0454
+0.94%
$ 53.73 million $ 3.72 million
Sep 13, 2025 $ 0.045
+1.13%
$ 53.26 million $ 473,971
Sep 12, 2025 $ 0.0445
+1.03%
$ 52.64 million $ 399,207
Sep 11, 2025 $ 0.044
-0.52%
$ 52.07 million $ 448,383
Sep 10, 2025 $ 0.0443
+0.22%
$ 52.28 million $ 367,824
Sep 9, 2025 $ 0.0442
+0.07%
$ 52.15 million $ 565,630
Sep 8, 2025 $ 0.0441
+0.29%
$ 52.07 million $ 459,693