Hippo Protocol
HP
Rank #864
$0.0264
Updated 2 months ago
Market Cap
$32.75M
24h Volume
$450.17K
Avg Volume (6m)
$2.13M
24h High/Low
$0.0269
$0.0255
$0.0255
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Healthcare
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0264 | $0.0269 | $0.0255 | $0.0264 | $450.17K | $32.75M |
| Dec 2, 2025 | $0.0265 | $0.0267 | $0.0255 | $0.0267 | $306.87K | $32.48M |
| Dec 1, 2025 | $0.0277 | $0.0277 | $0.0256 | $0.0266 | $711.22K | $32.83M |
| Nov 30, 2025 | $0.0287 | $0.0287 | $0.0276 | $0.0277 | $468.87K | $34.55M |
| Nov 29, 2025 | $0.0276 | $0.0286 | $0.0276 | $0.0286 | $746.93K | $35.09M |
| Nov 28, 2025 | $0.0271 | $0.0280 | $0.0269 | $0.0276 | $708.33K | $34.05M |
| Nov 27, 2025 | $0.0263 | $0.0274 | $0.0263 | $0.0274 | $1.03M | $33.33M |
| Nov 26, 2025 | $0.0262 | $0.0267 | $0.0258 | $0.0262 | $255.21K | $32.41M |
| Nov 25, 2025 | $0.0266 | $0.0268 | $0.0262 | $0.0263 | $373.77K | $32.71M |
| Nov 24, 2025 | $0.0263 | $0.0269 | $0.0256 | $0.0269 | $430.63K | $32.25M |
| Nov 23, 2025 | $0.0262 | $0.0269 | $0.0257 | $0.0269 | $611.45K | $32.46M |
| Nov 22, 2025 | $0.0256 | $0.0262 | $0.0253 | $0.0262 | $861.79K | $31.80M |
| Nov 21, 2025 | $0.0268 | $0.0269 | $0.0247 | $0.0257 | $571.05K | $31.58M |
| Nov 20, 2025 | $0.0270 | $0.0273 | $0.0267 | $0.0267 | $268.40K | $33.33M |
| Nov 19, 2025 | $0.0277 | $0.0277 | $0.0266 | $0.0270 | $266.12K | $33.46M |
| Nov 18, 2025 | $0.0272 | $0.0278 | $0.0267 | $0.0277 | $273.86K | $33.72M |
| Nov 17, 2025 | $0.0272 | $0.0278 | $0.0272 | $0.0272 | $386.81K | $33.63M |
| Nov 16, 2025 | $0.0288 | $0.0294 | $0.0270 | $0.0270 | $243.88K | $34.85M |
| Nov 15, 2025 | $0.0292 | $0.0296 | $0.0288 | $0.0289 | $209.77K | $35.78M |
| Nov 14, 2025 | $0.0303 | $0.0303 | $0.0285 | $0.0291 | $420.03K | $35.70M |
| Nov 13, 2025 | $0.0317 | $0.0317 | $0.0302 | $0.0303 | $576.65K | $38.28M |
| Nov 12, 2025 | $0.0306 | $0.0329 | $0.0306 | $0.0319 | $2.19M | $38.91M |
| Nov 11, 2025 | $0.0308 | $0.0325 | $0.0299 | $0.0308 | $1.45M | $37.75M |
| Nov 10, 2025 | $0.0302 | $0.0302 | $0.0302 | $0.0302 | $582.82K | $36.93M |
| Nov 9, 2025 | $0.0298 | $0.0298 | $0.0298 | $0.0298 | $315.07K | $36.59M |
| Nov 8, 2025 | $0.0301 | $0.0301 | $0.0301 | $0.0301 | $554.39K | $36.83M |
| Nov 7, 2025 | $0.0281 | $0.0281 | $0.0281 | $0.0281 | $1.02M | $34.34M |
| Nov 6, 2025 | $0.0275 | $0.0275 | $0.0275 | $0.0275 | $2.35M | $33.64M |
| Nov 5, 2025 | $0.0273 | $0.0273 | $0.0273 | $0.0273 | $708.89K | $33.28M |
| Nov 4, 2025 | $0.0297 | $0.0297 | $0.0297 | $0.0297 | $442.81K | $36.25M |
| Nov 3, 2025 | $0.0325 | $0.0325 | $0.0325 | $0.0325 | $164.36K | $39.69M |
| Nov 2, 2025 | $0.0335 | $0.0335 | $0.0335 | $0.0335 | $147.29K | $40.82M |
| Nov 1, 2025 | $0.0338 | $0.0338 | $0.0338 | $0.0338 | $110.08K | $41.18M |
| Oct 31, 2025 | $0.0330 | $0.0330 | $0.0330 | $0.0330 | $328.80K | $40.29M |
| Oct 30, 2025 | $0.0338 | $0.0338 | $0.0338 | $0.0338 | $253.48K | $41.27M |
| Oct 29, 2025 | $0.0345 | $0.0345 | $0.0345 | $0.0345 | $998.18K | $42.02M |
| Oct 28, 2025 | $0.0350 | $0.0350 | $0.0350 | $0.0350 | $3.96M | $42.63M |
| Oct 27, 2025 | $0.0349 | $0.0349 | $0.0349 | $0.0349 | $184.93K | $42.37M |
| Oct 26, 2025 | $0.0347 | $0.0347 | $0.0347 | $0.0347 | $141.53K | $42.19M |
| Oct 25, 2025 | $0.0348 | $0.0348 | $0.0348 | $0.0348 | $154.13K | $42.19M |
| Oct 24, 2025 | $0.0340 | $0.0340 | $0.0340 | $0.0340 | $138.89K | $41.20M |
| Oct 23, 2025 | $0.0341 | $0.0341 | $0.0341 | $0.0341 | $188.13K | $41.34M |
| Oct 22, 2025 | $0.0353 | $0.0353 | $0.0353 | $0.0353 | $344.27K | $42.85M |
| Oct 21, 2025 | $0.0357 | $0.0357 | $0.0357 | $0.0357 | $228.46K | $43.44M |
| Oct 20, 2025 | $0.0363 | $0.0363 | $0.0363 | $0.0363 | $155.83K | $43.92M |
| Oct 19, 2025 | $0.0349 | $0.0349 | $0.0349 | $0.0349 | $376.88K | $42.19M |
| Oct 18, 2025 | $0.0345 | $0.0345 | $0.0345 | $0.0345 | $701.32K | $41.74M |
| Oct 17, 2025 | $0.0359 | $0.0359 | $0.0359 | $0.0359 | $262.88K | $43.51M |
| Oct 16, 2025 | $0.0365 | $0.0365 | $0.0365 | $0.0365 | $242.13K | $44.11M |
| Oct 15, 2025 | $0.0367 | $0.0367 | $0.0367 | $0.0367 | $1.05M | $44.15M |
| Oct 14, 2025 | $0.0368 | $0.0368 | $0.0368 | $0.0368 | $727.26K | $44.32M |
| Oct 13, 2025 | $0.0360 | $0.0360 | $0.0360 | $0.0360 | $477.75K | $43.33M |
| Oct 12, 2025 | $0.0351 | $0.0351 | $0.0351 | $0.0351 | $665.93K | $42.33M |
| Oct 11, 2025 | $0.0365 | $0.0365 | $0.0365 | $0.0365 | $1.22M | $44.17M |
| Oct 10, 2025 | $0.0398 | $0.0398 | $0.0398 | $0.0398 | $3.06M | $47.89M |
| Oct 9, 2025 | $0.0396 | $0.0396 | $0.0396 | $0.0396 | $378.47K | $47.61M |
| Oct 8, 2025 | $0.0395 | $0.0395 | $0.0395 | $0.0395 | $468.26K | $47.40M |
| Oct 7, 2025 | $0.0401 | $0.0401 | $0.0401 | $0.0401 | $446.67K | $48.13M |
| Oct 6, 2025 | $0.0400 | $0.0400 | $0.0400 | $0.0400 | $518.40K | $48.04M |
| Oct 5, 2025 | $0.0400 | $0.0400 | $0.0400 | $0.0400 | $553.60K | $47.95M |
| Oct 4, 2025 | $0.0407 | $0.0407 | $0.0407 | $0.0407 | $1.03M | $48.74M |
| Oct 3, 2025 | $0.0405 | $0.0405 | $0.0405 | $0.0405 | $824.42K | $48.46M |
| Oct 2, 2025 | $0.0404 | $0.0404 | $0.0404 | $0.0404 | $2.04M | $48.30M |
| Oct 1, 2025 | $0.0404 | $0.0404 | $0.0404 | $0.0404 | $9.71M | $48.05M |
| Sep 30, 2025 | $0.0428 | $0.0428 | $0.0428 | $0.0428 | $57.38M | $51.24M |
| Sep 29, 2025 | $0.0396 | $0.0396 | $0.0396 | $0.0396 | $836.03K | $47.31M |
| Sep 28, 2025 | $0.0391 | $0.0391 | $0.0391 | $0.0391 | $497.72K | $46.93M |
| Sep 27, 2025 | $0.0396 | $0.0396 | $0.0396 | $0.0396 | $4.08M | $47.00M |
| Sep 26, 2025 | $0.0392 | $0.0392 | $0.0392 | $0.0392 | $853.74K | $46.78M |
| Sep 25, 2025 | $0.0406 | $0.0406 | $0.0406 | $0.0406 | $288.53K | $48.42M |
| Sep 24, 2025 | $0.0413 | $0.0413 | $0.0413 | $0.0413 | $995.99K | $49.23M |
| Sep 23, 2025 | $0.0420 | $0.0420 | $0.0420 | $0.0420 | $1.77M | $50.00M |
| Sep 22, 2025 | $0.0434 | $0.0434 | $0.0434 | $0.0434 | $458.40K | $51.60M |
| Sep 21, 2025 | $0.0438 | $0.0438 | $0.0438 | $0.0438 | $407.67K | $52.13M |
| Sep 20, 2025 | $0.0442 | $0.0442 | $0.0442 | $0.0442 | $605.14K | $52.37M |
| Sep 19, 2025 | $0.0454 | $0.0454 | $0.0454 | $0.0454 | $917.84K | $53.82M |
| Sep 18, 2025 | $0.0449 | $0.0449 | $0.0449 | $0.0449 | $1.17M | $53.39M |
| Sep 17, 2025 | $0.0459 | $0.0459 | $0.0459 | $0.0459 | $1.87M | $54.46M |
| Sep 16, 2025 | $0.0454 | $0.0454 | $0.0454 | $0.0454 | $4.71M | $53.80M |
| Sep 15, 2025 | $0.0453 | $0.0453 | $0.0453 | $0.0453 | $3.79M | $53.42M |
| Sep 14, 2025 | $0.0448 | $0.0448 | $0.0448 | $0.0448 | $481.96K | $53.09M |
| Sep 13, 2025 | $0.0445 | $0.0445 | $0.0445 | $0.0445 | $393.34K | $52.63M |
| Sep 12, 2025 | $0.0440 | $0.0440 | $0.0440 | $0.0440 | $441.80K | $51.99M |
| Sep 11, 2025 | $0.0443 | $0.0443 | $0.0443 | $0.0443 | $364.92K | $52.45M |
| Sep 10, 2025 | $0.0441 | $0.0441 | $0.0441 | $0.0441 | $558.43K | $52.22M |
| Sep 9, 2025 | $0.0443 | $0.0443 | $0.0443 | $0.0443 | $456.12K | $52.25M |
| Sep 8, 2025 | $0.0440 | $0.0440 | $0.0440 | $0.0440 | $477.53K | $51.89M |
| Sep 7, 2025 | $0.0437 | $0.0437 | $0.0437 | $0.0437 | $356.39K | $51.37M |
| Sep 6, 2025 | $0.0435 | $0.0435 | $0.0435 | $0.0435 | $635.33K | $51.24M |
| Sep 5, 2025 | $0.0433 | $0.0433 | $0.0433 | $0.0433 | $746.13K | $50.95M |
| Sep 4, 2025 | $0.0439 | $0.0439 | $0.0439 | $0.0439 | $2.20M | $51.70M |
| Sep 3, 2025 | $0.0445 | $0.0445 | $0.0445 | $0.0445 | $11.70M | $52.28M |
| Sep 2, 2025 | $0.0441 | $0.0441 | $0.0441 | $0.0441 | $51.63M | $52.19M |
| Sep 1, 2025 | $0.0429 | $0.0429 | $0.0429 | $0.0429 | $246.94K | $50.66M |
| Aug 31, 2025 | $0.0432 | $0.0432 | $0.0432 | $0.0432 | $201.41K | $50.64M |
| Aug 30, 2025 | $0.0432 | $0.0432 | $0.0432 | $0.0432 | $891.32K | $50.70M |
| Aug 29, 2025 | $0.0440 | $0.0440 | $0.0440 | $0.0440 | $479.22K | $51.60M |
| Aug 28, 2025 | $0.0434 | $0.0434 | $0.0434 | $0.0434 | $500.15K | $50.78M |
| Aug 27, 2025 | $0.0433 | $0.0433 | $0.0433 | $0.0433 | $3.10M | $50.69M |
| Aug 26, 2025 | $0.0427 | $0.0427 | $0.0427 | $0.0427 | $6.29M | $49.92M |
| Aug 25, 2025 | $0.0443 | $0.0443 | $0.0443 | $0.0443 | $474.40K | $51.89M |