Hubble Protocol Shares Historical Data

HUBBLE Page 2
Download
Date Close Price change Market cap Trading volume
Nov 16, 2025 $ 2.22
-1.15%
$ 446,702 $ 16
Nov 15, 2025 $ 2.27
-4.23%
$ 452,069 $ 11
Nov 14, 2025 $ 2.39
+2.37%
$ 476,609 $ 44
Nov 13, 2025 $ 2.32
+2.53%
$ 465,889 $ 39
Nov 12, 2025 $ 2.3
+2.12%
$ 458,382 $ 15
Nov 11, 2025 $ 2.25
-3.91%
$ 449,397 $ 27
Nov 10, 2025 $ 2.33
+1.30%
$ 465,811 $ 7
Nov 9, 2025 $ 2.29
-1.51%
$ 458,091 $ 23
Nov 8, 2025 $ 2.33
-3.09%
$ 466,037 $ 95
Nov 7, 2025 $ 2.35
+3.51%
$ 469,121 $ 43
Nov 6, 2025 $ 2.26
-3.48%
$ 451,200 $ 2
Nov 5, 2025 $ 2.34
-1.72%
$ 467,389 $ 7
Nov 4, 2025 $ 2.29
+2.23%
$ 458,734 $ 75
Oct 28, 2025 $ 2.53
-0.86%
$ -- $ 5
Oct 27, 2025 $ 2.55
-4.08%
$ 510,962 $ 12
Oct 26, 2025 $ 2.66
+3.34%
$ 532,674 $ 5
Oct 20, 2025 $ 2.57
-1.59%
$ -- $ 0
Oct 19, 2025 $ 2.61
+0.24%
$ 522,971 $ 5
Oct 18, 2025 $ 2.61
+0.47%
$ 522,776 $ 6
Oct 17, 2025 $ 2.61
+1.30%
$ 521,455 $ 68
Oct 16, 2025 $ 2.58
-3.44%
$ 516,595 $ 45
Oct 15, 2025 $ 2.66
-1.56%
$ 532,451 $ 20
Oct 14, 2025 $ 2.72
-8.38%
$ 541,403 $ 164
Oct 13, 2025 $ 2.86
+0.89%
$ 558,755 $ 192
Oct 12, 2025 $ 2.82
+6.39%
$ 563,861 $ 67
Oct 11, 2025 $ 2.65
-5.38%
$ 530,256 $ 134
Oct 4, 2025 $ 3.38
-0.48%
$ 676,924 $ 3
Oct 3, 2025 $ 3.41
+0.22%
$ 680,198 $ 13
Oct 2, 2025 $ 3.39
-2.11%
$ 678,606 $ 22
Sep 25, 2025 $ 3.43
+0.00%
$ -- $ 14
Sep 24, 2025 $ 3.43
+0.18%
$ 686,868 $ 17
Sep 23, 2025 $ 3.44
-0.50%
$ 686,800 $ 72
Sep 22, 2025 $ 3.45
-5.36%
$ 690,884 $ 138
Sep 21, 2025 $ 3.65
-3.79%
$ 729,469 $ 8
Sep 20, 2025 $ 3.8
-1.13%
$ 759,447 $ 39
Sep 19, 2025 $ 3.84
-4.21%
$ 767,900 $ 20
Sep 18, 2025 $ 4.04
+2.42%
$ 806,348 $ 114
Sep 17, 2025 $ 3.91
+2.88%
$ 789,006 $ 10
Sep 10, 2025 $ 4.24
+0.09%
$ -- $ 14
Sep 2, 2025 $ 4.41
+3.24%
$ 882,032 $ 13
Sep 1, 2025 $ 4.27
-5.74%
$ 854,787 $ 64
Aug 31, 2025 $ 4.61
-3.68%
$ 907,568 $ 151
Aug 30, 2025 $ 4.77
-1.47%
$ 955,307 $ 181
Aug 29, 2025 $ 4.84
-4.41%
$ 967,732 $ 301
Aug 22, 2025 $ 5.06
-0.14%
$ -- $ 22
Aug 21, 2025 $ 5.06
-2.45%
$ 1.01 million $ 31
Aug 20, 2025 $ 5.2
+3.50%
$ 1.04 million $ 301
Aug 19, 2025 $ 5
-5.29%
$ 996,962 $ 43
Aug 18, 2025 $ 5.27
-1.38%
$ 1.05 million $ 65
Aug 17, 2025 $ 5.34
+2.15%
$ 1.07 million $ 202