Hippo Protocol
HP
Rank #864
$0.0308
Updated 7 days ago
Market Cap
$37.75M
24h Volume
$1.45M
Avg Volume (all)
$4.26M
24h High/Low
$0.0325
$0.0299
$0.0299
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Healthcare
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2025 | $0.0456 | $0.0456 | $0.0456 | $0.0456 | $237.39K | $53.34M |
| Aug 23, 2025 | $0.0456 | $0.0456 | $0.0456 | $0.0456 | $579.13K | $53.33M |
| Aug 22, 2025 | $0.0438 | $0.0438 | $0.0438 | $0.0438 | $242.31K | $51.09M |
| Aug 21, 2025 | $0.0444 | $0.0444 | $0.0444 | $0.0444 | $442.09K | $51.76M |
| Aug 20, 2025 | $0.0438 | $0.0438 | $0.0438 | $0.0438 | $637.26K | $51.10M |
| Aug 19, 2025 | $0.0460 | $0.0460 | $0.0460 | $0.0460 | $763.66K | $53.57M |
| Aug 18, 2025 | $0.0472 | $0.0472 | $0.0472 | $0.0472 | $180.75K | $55.00M |
| Aug 17, 2025 | $0.0470 | $0.0470 | $0.0470 | $0.0470 | $266.83K | $54.70M |
| Aug 16, 2025 | $0.0471 | $0.0471 | $0.0471 | $0.0471 | $1.31M | $54.75M |
| Aug 15, 2025 | $0.0469 | $0.0469 | $0.0469 | $0.0469 | $1.98M | $54.49M |
| Aug 14, 2025 | $0.0484 | $0.0484 | $0.0484 | $0.0484 | $592.00K | $56.08M |
| Aug 13, 2025 | $0.0477 | $0.0477 | $0.0477 | $0.0477 | $925.42K | $55.40M |
| Aug 12, 2025 | $0.0469 | $0.0469 | $0.0469 | $0.0469 | $977.70K | $54.69M |
| Aug 11, 2025 | $0.0486 | $0.0486 | $0.0486 | $0.0486 | $4.98M | $55.92M |
| Aug 10, 2025 | $0.0488 | $0.0488 | $0.0488 | $0.0488 | $1.36M | $56.45M |
| Aug 9, 2025 | $0.0475 | $0.0475 | $0.0475 | $0.0475 | $774.79K | $55.04M |
| Aug 8, 2025 | $0.0475 | $0.0475 | $0.0475 | $0.0475 | $1.61M | $55.01M |
| Aug 7, 2025 | $0.0469 | $0.0469 | $0.0469 | $0.0469 | $1.82M | $54.32M |
| Aug 6, 2025 | $0.0486 | $0.0486 | $0.0486 | $0.0486 | $8.67M | $56.19M |
| Aug 5, 2025 | $0.0474 | $0.0474 | $0.0474 | $0.0474 | $469.14K | $54.75M |
| Aug 4, 2025 | $0.0466 | $0.0466 | $0.0466 | $0.0466 | $1.80M | $53.73M |
| Aug 3, 2025 | $0.0458 | $0.0458 | $0.0458 | $0.0458 | $677.00K | $52.81M |
| Aug 2, 2025 | $0.0469 | $0.0469 | $0.0469 | $0.0469 | $939.66K | $54.03M |
| Aug 1, 2025 | $0.0482 | $0.0482 | $0.0482 | $0.0482 | $3.66M | $55.47M |
| Jul 31, 2025 | $0.0504 | $0.0504 | $0.0504 | $0.0504 | $41.08M | $57.96M |
| Jul 30, 2025 | $0.0485 | $0.0485 | $0.0485 | $0.0485 | $1.84M | $55.90M |
| Jul 29, 2025 | $0.0494 | $0.0494 | $0.0494 | $0.0494 | $1.08M | $56.89M |
| Jul 28, 2025 | $0.0505 | $0.0505 | $0.0505 | $0.0505 | $518.90K | $57.98M |
| Jul 27, 2025 | $0.0496 | $0.0496 | $0.0496 | $0.0496 | $645.94K | $56.92M |
| Jul 26, 2025 | $0.0490 | $0.0490 | $0.0490 | $0.0490 | $741.37K | $56.24M |
| Jul 25, 2025 | $0.0498 | $0.0498 | $0.0498 | $0.0498 | $1.72M | $57.11M |
| Jul 24, 2025 | $0.0511 | $0.0511 | $0.0511 | $0.0511 | $5.22M | $58.61M |
| Jul 23, 2025 | $0.0536 | $0.0536 | $0.0536 | $0.0536 | $11.63M | $61.45M |
| Jul 22, 2025 | $0.0531 | $0.0531 | $0.0531 | $0.0531 | $2.92M | $60.84M |
| Jul 21, 2025 | $0.0520 | $0.0520 | $0.0520 | $0.0520 | $1.37M | $59.47M |
| Jul 20, 2025 | $0.0511 | $0.0511 | $0.0511 | $0.0511 | $886.48K | $58.46M |
| Jul 19, 2025 | $0.0522 | $0.0522 | $0.0522 | $0.0522 | $2.33M | $59.58M |
| Jul 18, 2025 | $0.0515 | $0.0515 | $0.0515 | $0.0515 | $3.58M | $58.75M |
| Jul 17, 2025 | $0.0534 | $0.0534 | $0.0534 | $0.0534 | $6.04M | $60.89M |
| Jul 16, 2025 | $0.0546 | $0.0546 | $0.0546 | $0.0546 | $35.81M | $61.97M |
| Jul 15, 2025 | $0.0530 | $0.0530 | $0.0530 | $0.0530 | $87.61M | $60.44M |
| Jul 14, 2025 | $0.0522 | $0.0522 | $0.0522 | $0.0522 | $4.93M | $59.13M |
| Jul 13, 2025 | $0.0512 | $0.0512 | $0.0512 | $0.0512 | $4.81M | $58.26M |
| Jul 12, 2025 | $0.0496 | $0.0496 | $0.0496 | $0.0496 | $3.53M | $56.39M |
| Jul 11, 2025 | $0.0476 | $0.0476 | $0.0476 | $0.0476 | $3.09M | $54.22M |
| Jul 10, 2025 | $0.0475 | $0.0475 | $0.0475 | $0.0475 | $4.34M | $53.95M |
| Jul 9, 2025 | $0.0469 | $0.0469 | $0.0469 | $0.0469 | $9.18M | $53.22M |
| Jul 8, 2025 | $0.0487 | $0.0487 | $0.0487 | $0.0487 | $30.98M | $55.23M |
| Jul 7, 2025 | $0.0466 | $0.0466 | $0.0466 | $0.0466 | $35.40M | $52.74M |
| Jul 6, 2025 | $0.0439 | $0.0439 | $0.0439 | $0.0439 | $2.99M | $49.52M |
| Jul 5, 2025 | $0.0464 | $0.0464 | $0.0464 | $0.0464 | $23.39M | $52.73M |
| Jul 4, 2025 | $0.0482 | $0.0482 | $0.0482 | $0.0482 | $65.35M | $53.66M |
| Jul 3, 2025 | $0.0406 | $0.0406 | $0.0406 | $0.0406 | $1.11M | $45.87M |
| Jul 2, 2025 | $0.0389 | $0.0389 | $0.0389 | $0.0389 | $368.02K | $43.98M |
| Jul 1, 2025 | $0.0395 | $0.0395 | $0.0395 | $0.0395 | $400.50K | $42.59M |
| Jun 30, 2025 | $0.0402 | $0.0402 | $0.0402 | $0.0402 | $288.49K | $43.41M |
| Jun 29, 2025 | $0.0400 | $0.0400 | $0.0400 | $0.0400 | $317.67K | $43.13M |
| Jun 28, 2025 | $0.0399 | $0.0399 | $0.0399 | $0.0399 | $701.07K | $42.97M |
| Jun 27, 2025 | $0.0403 | $0.0403 | $0.0403 | $0.0403 | $2.15M | $43.37M |
| Jun 26, 2025 | $0.0427 | $0.0427 | $0.0427 | $0.0427 | $10.27M | $45.92M |
| Jun 25, 2025 | $0.0455 | $0.0455 | $0.0455 | $0.0455 | $59.49M | $48.98M |
| Jun 24, 2025 | $0.0400 | $0.0400 | $0.0400 | $0.0400 | $163.61K | $43.03M |
| Jun 23, 2025 | $0.0381 | $0.0381 | $0.0381 | $0.0381 | $435.87K | $40.87M |
| Jun 22, 2025 | $0.0405 | $0.0405 | $0.0405 | $0.0405 | $460.90K | $43.56M |
| Jun 21, 2025 | $0.0408 | $0.0408 | $0.0408 | $0.0408 | $592.23K | $43.99M |
| Jun 20, 2025 | $0.0417 | $0.0417 | $0.0417 | $0.0417 | $306.38K | $44.61M |
| Jun 19, 2025 | $0.0419 | $0.0419 | $0.0419 | $0.0419 | $34.89K | $44.84M |
| Jun 18, 2025 | $0.0422 | $0.0422 | $0.0422 | $0.0422 | $311.27K | $45.20M |
| Jun 17, 2025 | $0.0430 | $0.0430 | $0.0430 | $0.0430 | $430.12K | $46.01M |
| Jun 16, 2025 | $0.0428 | $0.0428 | $0.0428 | $0.0428 | $283.33K | $45.77M |
| Jun 15, 2025 | $0.0430 | $0.0430 | $0.0430 | $0.0430 | $1.00M | $45.99M |
| Jun 14, 2025 | $0.0439 | $0.0439 | $0.0439 | $0.0439 | $723.07K | $46.87M |
| Jun 13, 2025 | $0.0460 | $0.0460 | $0.0460 | $0.0460 | $845.97K | $49.01M |
| Jun 12, 2025 | $0.0464 | $0.0464 | $0.0464 | $0.0464 | $316.27K | $49.08M |
| Jun 11, 2025 | $0.0456 | $0.0456 | $0.0456 | $0.0456 | $292.69K | $48.68M |
| Jun 10, 2025 | $0.0457 | $0.0457 | $0.0457 | $0.0457 | $676.76K | $48.70M |
| Jun 9, 2025 | $0.0448 | $0.0448 | $0.0448 | $0.0448 | $253.72K | $47.72M |
| Jun 8, 2025 | $0.0453 | $0.0453 | $0.0453 | $0.0453 | $386.70K | $48.15M |
| Jun 7, 2025 | $0.0458 | $0.0458 | $0.0458 | $0.0458 | $1.61M | $48.62M |
| Jun 6, 2025 | $0.0471 | $0.0471 | $0.0471 | $0.0471 | $4.58M | $50.00M |
| Jun 5, 2025 | $0.0461 | $0.0461 | $0.0461 | $0.0461 | $3.68M | $48.89M |
| Jun 4, 2025 | $0.0460 | $0.0460 | $0.0460 | $0.0460 | $232.58K | $48.74M |
| Jun 3, 2025 | $0.0460 | $0.0460 | $0.0460 | $0.0460 | $699.58K | $48.29M |
| Jun 2, 2025 | $0.0444 | $0.0444 | $0.0444 | $0.0444 | $573.18K | $47.04M |
| Jun 1, 2025 | $0.0446 | $0.0446 | $0.0446 | $0.0446 | $492.91K | $47.16M |
| May 31, 2025 | $0.0449 | $0.0449 | $0.0449 | $0.0449 | $531.67K | $47.47M |
| May 30, 2025 | $0.0467 | $0.0467 | $0.0467 | $0.0467 | $280.73K | $49.35M |
| May 29, 2025 | $0.0467 | $0.0467 | $0.0467 | $0.0467 | $304.03K | $49.30M |
| May 28, 2025 | $0.0485 | $0.0485 | $0.0485 | $0.0485 | $196.58K | $51.13M |
| May 27, 2025 | $0.0491 | $0.0491 | $0.0491 | $0.0491 | $390.65K | $51.70M |
| May 26, 2025 | $0.0481 | $0.0481 | $0.0481 | $0.0481 | $326.75K | $50.65M |
| May 25, 2025 | $0.0491 | $0.0491 | $0.0491 | $0.0491 | $208.92K | $0.00 |
| May 24, 2025 | $0.0490 | $0.0490 | $0.0490 | $0.0490 | $471.96K | $0.00 |
| May 23, 2025 | $0.0495 | $0.0495 | $0.0495 | $0.0495 | $382.11K | $0.00 |
| May 22, 2025 | $0.0490 | $0.0490 | $0.0490 | $0.0490 | $236.13K | $0.00 |
| May 21, 2025 | $0.0487 | $0.0487 | $0.0487 | $0.0487 | $187.56K | $0.00 |
| May 20, 2025 | $0.0489 | $0.0489 | $0.0489 | $0.0489 | $332.01K | $0.00 |
| May 19, 2025 | $0.0495 | $0.0495 | $0.0495 | $0.0495 | $278.73K | $0.00 |
| May 18, 2025 | $0.0500 | $0.0500 | $0.0500 | $0.0500 | $316.39K | $0.00 |
| May 17, 2025 | $0.0489 | $0.0489 | $0.0489 | $0.0489 | $211.48K | $0.00 |
| May 16, 2025 | $0.0487 | $0.0487 | $0.0487 | $0.0487 | $1.31M | $0.00 |
| May 15, 2025 | $0.0504 | $0.0504 | $0.0504 | $0.0504 | $1.79M | $0.00 |
| May 14, 2025 | $0.0511 | $0.0511 | $0.0511 | $0.0511 | $24.94M | $0.00 |
| May 13, 2025 | $0.0511 | $0.0511 | $0.0511 | $0.0511 | $24.94M | $0.00 |
| May 9, 2025 | $0.0485 | $0.0485 | $0.0485 | $0.0485 | $1.62M | $0.00 |
| May 8, 2025 | $0.0485 | $0.0485 | $0.0485 | $0.0485 | $1.62M | $0.00 |