Hubble Protocol Shares Historical Data

HUBBLE Page 3
Download
Date Close Price change Market cap Trading volume
Aug 16, 2025 $ 5.23
+3.12%
$ 1.05 million $ 6
Aug 15, 2025 $ 5.07
+0.79%
$ 1.01 million $ 44
Aug 14, 2025 $ 5.02
-7.91%
$ 1 million $ 65
Aug 13, 2025 $ 5.46
+2.35%
$ 1.09 million $ 34
Aug 12, 2025 $ 5.34
+5.60%
$ 1.07 million $ 11
Aug 5, 2025 $ 5.38
-1.13%
$ -- $ 4
Aug 4, 2025 $ 5.44
+1.42%
$ 1.09 million $ 4
Aug 3, 2025 $ 5.37
+1.26%
$ 1.07 million $ 31
Aug 2, 2025 $ 5.27
-0.49%
$ 1.05 million $ 61
Aug 1, 2025 $ 5.35
-5.83%
$ 1.05 million $ 106
Jul 31, 2025 $ 5.46
-0.38%
$ 1.09 million $ 198
Jul 30, 2025 $ 5.47
+2.30%
$ 1.09 million $ 38
Jul 29, 2025 $ 5.33
-8.56%
$ 1.07 million $ 19
Jul 28, 2025 $ 5.85
-4.85%
$ -- $ 79
Jul 27, 2025 $ 6.15
-0.68%
$ 1.23 million $ 12
Jul 26, 2025 $ 6.19
+0.61%
$ 1.24 million $ 12
Jul 25, 2025 $ 6.15
+1.88%
$ 1.23 million $ 23
Jul 24, 2025 $ 6.09
+0.61%
$ 1.22 million $ 145
Jul 23, 2025 $ 6.05
-5.66%
$ 1.21 million $ 221
Jul 22, 2025 $ 6.39
-19.76%
$ 1.28 million $ 603
Jul 21, 2025 $ 7.97
-0.56%
$ 1.59 million $ 11
Jul 20, 2025 $ 8.04
+1.09%
$ 1.61 million $ 111
Jul 19, 2025 $ 7.96
+1.18%
$ 1.59 million $ 80
Jul 18, 2025 $ 7.89
+3.98%
$ 1.58 million $ 732
Jul 17, 2025 $ 7.53
-2.76%
$ 1.51 million $ 44
Jul 16, 2025 $ 7.78
+3.43%
$ 1.56 million $ 136
Jul 15, 2025 $ 7.48
-15.63%
$ 1.5 million $ 400
Jul 14, 2025 $ 8.87
-11.99%
$ 1.77 million $ 251
Jul 13, 2025 $ 10.09
+2.35%
$ 2.02 million $ 20
Jun 28, 2025 $ 10.69
+0.82%
$ 2.14 million $ 17
Jun 27, 2025 $ 10.62
-4.44%
$ 2.12 million $ 202
Jun 26, 2025 $ 11.12
-5.36%
$ 2.22 million $ 433
Jun 25, 2025 $ 11.74
-27.66%
$ 2.35 million $ 197
Jun 24, 2025 $ 17.4
+21.36%
$ 3.48 million $ 189
Jun 23, 2025 $ 15.66
+8.93%
$ 3.13 million $ 634
Jun 22, 2025 $ 11.9
-2.66%
$ 2.38 million $ 376
Jun 21, 2025 $ 12.24
-18.86%
$ 2.45 million $ 547
Jun 20, 2025 $ 15.1
-14.52%
$ 3.02 million $ 247
Jun 19, 2025 $ 17.7
-2.95%
$ 3.54 million $ 82
Jun 18, 2025 $ 18.2
+0.39%
$ 3.64 million $ 35
Jun 17, 2025 $ 18.06
-2.76%
$ 3.61 million $ 53
Jun 16, 2025 $ 18.52
+1.67%
$ 3.7 million $ 157
Jun 15, 2025 $ 18.24
-2.13%
$ 3.65 million $ 30
Jun 14, 2025 $ 18.64
-1.80%
$ 3.73 million $ 55
Jun 13, 2025 $ 18.99
-5.64%
$ 3.8 million $ 133
Jun 12, 2025 $ 19.98
-0.55%
$ 4 million $ 353
Jun 11, 2025 $ 21.36
-1.54%
$ -- $ 34
Jun 10, 2025 $ 21.7
+2.36%
$ 4.34 million $ 166
Jun 9, 2025 $ 21.5
-1.03%
$ 4.3 million $ 225
Jun 8, 2025 $ 21.78
-0.84%
$ 4.36 million $ 203