Hippo Protocol(HP)Hoje
$0.044151
Hippo Protocol Histórico de preços
(HP)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.044432 | $0.044538 | $0.043694 | $0.043959 | $468.114K |
2025-09-10 | $0.044268 | $0.044504 | $0.043821 | $0.044482 | $348.488K |
2025-09-09 | $0.044045 | $0.044721 | $0.043836 | $0.044277 | $566.290K |
2025-09-08 | $0.043955 | $0.044233 | $0.043588 | $0.044053 | $450.470K |
2025-09-07 | $0.043485 | $0.044138 | $0.043428 | $0.043955 | $500.747K |
2025-09-06 | $0.043598 | $0.043903 | $0.043387 | $0.043488 | $310.065K |
2025-09-05 | $0.043109 | $0.044073 | $0.042860 | $0.043619 | $651.410K |
2025-09-04 | $0.044068 | $0.044100 | $0.042781 | $0.043109 | $822.735K |
2025-09-03 | $0.043905 | $0.044559 | $0.043455 | $0.043944 | $2.385M |
2025-09-02 | $0.043722 | $0.046547 | $0.043489 | $0.043775 | $12.868M |
2025-09-01 | $0.043152 | $0.049111 | $0.042905 | $0.043782 | $49.610M |
2025-08-31 | $0.042777 | $0.043598 | $0.042772 | $0.043153 | $250.752K |
2025-08-30 | $0.043019 | $0.043524 | $0.042764 | $0.042764 | $208.865K |
2025-08-29 | $0.043864 | $0.045104 | $0.042668 | $0.043014 | $976.522K |
2025-08-28 | $0.043035 | $0.044072 | $0.042994 | $0.043874 | $472.188K |
2025-08-27 | $0.043193 | $0.043544 | $0.042632 | $0.043090 | $623.740K |
2025-08-26 | $0.050391 | $0.045629 | $0.042545 | $0.043275 | $5.993M |
2025-08-25 | $0.044918 | $0.050391 | $0.043313 | $0.050391 | $2.635M |
2025-08-24 | $0.045552 | $0.045695 | $0.044346 | $0.044922 | $375.203K |
2025-08-23 | $0.045168 | $0.045760 | $0.045066 | $0.045552 | $364.407K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
Hippo Protocol(HP)
