What historical data is shown for HP?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Hippo Protocol (HP) Historical Data
HP
Layer-1
Hippo Protocol Historical Price Information — Daily HP Open, High, Low, Close & Volume
$0.006968
-1.51% 1D
Recently Viewed
1H+1.23%
1D-1.51%
1W-9.94%
1M-29.85%
Hippo Protocol (HP) has 90 days of daily open, high, low and close on file. Over that window HP ranged $0.0061 to $0.010709, closed at $0.006967 and is up 1.7% across the window.
Hippo Protocol — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.010709
Window low
$0.0061
First → last
+1.66%
Latest close
$0.006967
vs live
+0.01%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
HP Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.00704 | $0.007041 | $0.006735 | $0.006967 | -1.04% | $9,117 | $10.33M |
| Nov 3, 2026 | $0.006975 | $0.007114 | $0.006917 | $0.00704 | +0.93% | $20,965 | $10.44M |
| Nov 2, 2026 | $0.007316 | $0.007477 | $0.006962 | $0.006975 | -4.66% | $27,881 | $10.34M |
| Nov 1, 2026 | $0.007345 | $0.007553 | $0.007251 | $0.007316 | -0.39% | $29,244 | $10.85M |
| Oct 31, 2026 | $0.007255 | $0.007572 | $0.007211 | $0.007345 | +1.24% | $24,428 | $10.89M |
| Oct 30, 2026 | $0.007355 | $0.007368 | $0.006994 | $0.007255 | -1.36% | $27,010 | $10.76M |
| Oct 29, 2026 | $0.007721 | $0.007794 | $0.00735 | $0.007355 | -4.74% | $28,857 | $10.90M |
| Oct 28, 2026 | $0.007792 | $0.007995 | $0.007416 | $0.007721 | -0.91% | $23,717 | $11.45M |
| Oct 27, 2026 | $0.007735 | $0.007906 | $0.007618 | $0.007792 | +0.74% | $26,742 | $11.55M |
| Oct 26, 2026 | $0.007687 | $0.007808 | $0.007562 | $0.007735 | +0.62% | $25,417 | $11.47M |
| Oct 25, 2026 | $0.007892 | $0.008748 | $0.007574 | $0.007687 | -2.60% | $23,484 | $11.40M |
| Oct 24, 2026 | $0.008909 | $0.008955 | $0.007697 | $0.007892 | -11.42% | $21,835 | $11.70M |
| Oct 23, 2026 | $0.010709 | $0.011513 | $0.008829 | $0.008909 | -16.81% | $31,833 | $13.21M |
| Oct 22, 2026 | $0.007888 | $0.012362 | $0.007888 | $0.010709 | +35.76% | $27,161 | $15.88M |
| Oct 21, 2026 | $0.007687 | $0.008055 | $0.007638 | $0.007888 | +2.61% | $28,531 | $11.69M |
| Oct 20, 2026 | $0.007814 | $0.007821 | $0.007339 | $0.007687 | -1.63% | $29,499 | $11.40M |
| Oct 19, 2026 | $0.007978 | $0.008002 | $0.007732 | $0.007814 | -2.06% | $24,573 | $11.58M |
| Oct 18, 2026 | $0.007988 | $0.008232 | $0.007727 | $0.007978 | -0.13% | $25,866 | $11.83M |
| Oct 17, 2026 | $0.008024 | $0.008148 | $0.007952 | $0.007988 | -0.45% | $23,846 | $11.84M |
| Oct 16, 2026 | $0.008123 | $0.008139 | $0.007961 | $0.008024 | -1.22% | $28,332 | $11.90M |
| Oct 15, 2026 | $0.00832 | $0.008322 | $0.007564 | $0.008123 | -2.37% | $27,024 | $12.04M |
| Oct 14, 2026 | $0.0084 | $0.008499 | $0.008298 | $0.00832 | -0.95% | $25,690 | $12.33M |
| Oct 13, 2026 | $0.00851 | $0.008511 | $0.008059 | $0.0084 | -1.29% | $25,927 | $12.45M |
| Oct 12, 2026 | $0.008867 | $0.009073 | $0.008509 | $0.00851 | -4.03% | $25,690 | $12.62M |
| Oct 11, 2026 | $0.008834 | $0.008995 | $0.008771 | $0.008867 | +0.37% | $25,528 | $13.15M |
| Oct 10, 2026 | $0.008678 | $0.008936 | $0.008607 | $0.008834 | +1.80% | $26,374 | $13.10M |
| Oct 9, 2026 | $0.008567 | $0.00879 | $0.008484 | $0.008678 | +1.30% | $25,209 | $12.87M |
| Oct 8, 2026 | $0.00891 | $0.009101 | $0.008379 | $0.008567 | -3.85% | $24,222 | $12.70M |
| Oct 7, 2026 | $0.009832 | $0.010045 | $0.008711 | $0.00891 | -9.38% | $28,516 | $13.21M |
| Oct 6, 2026 | $0.009628 | $0.009949 | $0.009622 | $0.009832 | +2.12% | $26,532 | $14.58M |
| Oct 5, 2026 | $0.009933 | $0.010035 | $0.009584 | $0.009628 | -3.07% | $25,061 | $14.27M |
| Oct 4, 2026 | $0.00984 | $0.009956 | $0.009654 | $0.009933 | +0.95% | $21,600 | $14.73M |
| Oct 3, 2026 | $0.009871 | $0.009906 | $0.009622 | $0.00984 | -0.31% | $25,636 | $14.59M |
| Oct 2, 2026 | $0.009959 | $0.010206 | $0.009649 | $0.009871 | -0.88% | $28,468 | $14.63M |
| Oct 1, 2026 | $0.009731 | $0.0103 | $0.009668 | $0.009959 | +2.34% | $25,727 | $14.76M |
| Sep 30, 2026 | $0.009583 | $0.009845 | $0.009313 | $0.009731 | +1.54% | $28,662 | $14.43M |
| Sep 29, 2026 | $0.00989 | $0.009892 | $0.009426 | $0.009583 | -3.10% | $24,348 | $14.21M |
| Sep 28, 2026 | $0.009568 | $0.011992 | $0.009336 | $0.00989 | +3.37% | $30,210 | $14.66M |
| Sep 27, 2026 | $0.009368 | $0.009574 | $0.009359 | $0.009568 | +2.13% | $27,448 | $14.18M |
| Sep 26, 2026 | $0.009364 | $0.009373 | $0.009333 | $0.009368 | +0.04% | $26,007 | $13.89M |
| Sep 25, 2026 | $0.009159 | $0.009366 | $0.009113 | $0.009364 | +2.24% | $24,880 | $13.88M |
| Sep 24, 2026 | $0.008987 | $0.009168 | $0.00896 | $0.009159 | +1.91% | $27,281 | $13.58M |
| Sep 23, 2026 | $0.009148 | $0.009454 | $0.008865 | $0.008987 | -1.76% | $28,480 | $13.32M |
| Sep 22, 2026 | $0.009068 | $0.009154 | $0.008948 | $0.009148 | +0.88% | $27,719 | $13.56M |
| Sep 21, 2026 | $0.008725 | $0.009077 | $0.008613 | $0.009068 | +3.93% | $27,774 | $13.44M |
| Sep 20, 2026 | $0.00894 | $0.008941 | $0.008497 | $0.008725 | -2.40% | $29,311 | $12.93M |
| Sep 19, 2026 | $0.008963 | $0.008963 | $0.008726 | $0.00894 | -0.26% | $27,055 | $13.25M |
| Sep 18, 2026 | $0.008594 | $0.009094 | $0.008371 | $0.008963 | +4.29% | $23,487 | $13.29M |
| Sep 17, 2026 | $0.007997 | $0.008935 | $0.007997 | $0.008594 | +7.47% | $31,030 | $12.74M |
| Sep 16, 2026 | $0.008338 | $0.008341 | $0.007784 | $0.007997 | -4.09% | $29,317 | $11.86M |
| Sep 15, 2026 | $0.009232 | $0.009232 | $0.008157 | $0.008338 | -9.68% | $27,827 | $12.36M |
| Sep 14, 2026 | $0.009589 | $0.009666 | $0.00903 | $0.009232 | -3.72% | $31,039 | $13.69M |
| Sep 13, 2026 | $0.008625 | $0.009614 | $0.008599 | $0.009589 | +11.18% | $27,886 | $14.22M |
| Sep 12, 2026 | $0.008535 | $0.008772 | $0.00833 | $0.008625 | +1.05% | $29,068 | $12.79M |
| Sep 11, 2026 | $0.007965 | $0.008914 | $0.007909 | $0.008535 | +7.16% | $30,413 | $12.65M |
| Sep 10, 2026 | $0.008199 | $0.008275 | $0.007825 | $0.007965 | -2.85% | $30,822 | $11.81M |
| Sep 9, 2026 | $0.007919 | $0.008346 | $0.00789 | $0.008199 | +3.54% | $28,548 | $12.15M |
| Sep 8, 2026 | $0.007787 | $0.008065 | $0.007784 | $0.007919 | +1.70% | $26,673 | $11.74M |
| Sep 7, 2026 | $0.007683 | $0.007793 | $0.007636 | $0.007787 | +1.35% | $22,299 | $11.54M |
| Sep 6, 2026 | $0.007723 | $0.00773 | $0.007625 | $0.007683 | -0.52% | $25,754 | $11.39M |
| Sep 5, 2026 | $0.007683 | $0.007789 | $0.007676 | $0.007723 | +0.52% | $23,627 | $11.45M |
| Sep 4, 2026 | $0.007712 | $0.008292 | $0.007614 | $0.007683 | -0.38% | $29,208 | $11.39M |
| Sep 3, 2026 | $0.007743 | $0.007812 | $0.007591 | $0.007712 | -0.40% | $34,352 | $11.43M |
| Sep 2, 2026 | $0.007322 | $0.007744 | $0.00732 | $0.007743 | +5.75% | $25,843 | $11.48M |
| Sep 1, 2026 | $0.007353 | $0.007435 | $0.007256 | $0.007322 | -0.42% | $25,512 | $10.85M |
| Aug 31, 2026 | $0.007201 | $0.007362 | $0.007177 | $0.007353 | +2.11% | $27,762 | $10.90M |
| Aug 30, 2026 | $0.0071 | $0.007306 | $0.0071 | $0.007201 | +1.42% | $25,908 | $10.68M |
| Aug 29, 2026 | $0.007149 | $0.00715 | $0.007029 | $0.0071 | -0.69% | $26,271 | $10.53M |
| Aug 28, 2026 | $0.007395 | $0.008178 | $0.007101 | $0.007149 | -3.33% | $29,785 | $10.60M |
| Aug 27, 2026 | $0.007154 | $0.007614 | $0.007152 | $0.007395 | +3.37% | $27,684 | $10.96M |
| Aug 26, 2026 | $0.006998 | $0.007156 | $0.006972 | $0.007154 | +2.23% | $22,890 | $10.61M |
| Aug 25, 2026 | $0.006974 | $0.007017 | $0.006917 | $0.006998 | +0.34% | $26,722 | $10.37M |
| Aug 24, 2026 | $0.007094 | $0.007094 | $0.006891 | $0.006974 | -1.69% | $27,613 | $10.34M |
| Aug 23, 2026 | $0.007191 | $0.007282 | $0.00689 | $0.007094 | -1.35% | $28,447 | $10.52M |
| Aug 22, 2026 | $0.007032 | $0.007292 | $0.006782 | $0.007191 | +2.26% | $28,906 | $10.66M |
| Aug 21, 2026 | $0.006553 | $0.007033 | $0.006553 | $0.007032 | +7.31% | $26,126 | $10.42M |
| Aug 20, 2026 | $0.006355 | $0.00666 | $0.006341 | $0.006553 | +3.12% | $22,508 | $9.71M |
| Aug 19, 2026 | $0.006107 | $0.006355 | $0.006057 | $0.006355 | +4.06% | $23,780 | $9.42M |
| Aug 18, 2026 | $0.006177 | $0.006178 | $0.006105 | $0.006107 | -1.13% | $30,640 | $9.05M |
| Aug 17, 2026 | $0.006164 | $0.006202 | $0.006164 | $0.006177 | +0.21% | $25,371 | $9.16M |
| Aug 16, 2026 | $0.006212 | $0.006263 | $0.006133 | $0.006164 | -0.77% | $25,734 | $9.14M |
| Aug 15, 2026 | $0.0061 | $0.00626 | $0.006094 | $0.006212 | +1.84% | $23,003 | $9.21M |
| Aug 14, 2026 | $0.006266 | $0.006271 | $0.006087 | $0.0061 | -2.65% | $28,696 | $9.04M |
| Aug 13, 2026 | $0.006311 | $0.006388 | $0.006246 | $0.006266 | -0.71% | $26,990 | $9.29M |
| Aug 12, 2026 | $0.006518 | $0.007064 | $0.006274 | $0.006311 | -3.18% | $28,316 | $9.36M |
| Aug 11, 2026 | $0.006766 | $0.006839 | $0.006518 | $0.006518 | -3.67% | $22,200 | $9.66M |
| Aug 10, 2026 | $0.006868 | $0.00687 | $0.00672 | $0.006766 | -1.49% | $25,486 | $10.03M |
| Aug 9, 2026 | $0.006862 | $0.006886 | $0.006851 | $0.006868 | +0.09% | $29,266 | $10.18M |
| Aug 8, 2026 | $0.006853 | $0.006927 | $0.006836 | $0.006862 | +0.13% | $25,424 | $10.17M |
| Aug 7, 2026 | $0.006975 | $0.006984 | $0.00675 | $0.006853 | — | $24,851 | $10.16M |
Hippo Protocol Historical Data FAQ
Window highs, lows, best/worst days and volume for Hippo ProtocolWhat is the all-time high for HP?
Hippo Protocol's record price is about $0.067864. It currently trades at $0.006968, roughly 89.7% below that peak. The all-time low on record is $0.00601772. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the HP market cap?
Hippo Protocol has a market capitalisation of about $11.39M, on roughly $1.50M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did HP change over this window?
Across 90 daily candles, close-to-close moved up 1.66%.
What were HP's high and low in this window?
In this sample, the highest trade print is about $0.012362 (Oct 22, 2026) and the lowest about $0.006057 (Aug 19, 2026).
What were HP's best and worst days in this window?
Best close-to-close day was about +35.76% (Oct 22, 2026); worst was -16.81% (Oct 23, 2026).