Market Cap $2.60T
1.39%
Volume 24h $112.31B
-43.73%
BTC % 51.76%
0.27%
ETH % 15.16%
-0.52%
Coins
28.264
+11
Exchanges
885
Last update
1 minute ago
Hooked Protocol (HOOK) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jul-26 2024 | $0.596257 | $0.515063 | $0.601913 | $0.515063 | $23,327,254 | $100,356,721 |
| Jul-25 2024 | $0.493458 | $0.477099 | $0.548742 | $0.548742 | $14,476,494 | $83,054,484 |
| Jul-24 2024 | $0.557049 | $0.557049 | $0.588316 | $0.568367 | $11,452,426 | $93,757,479 |
| Jul-23 2024 | $0.564452 | $0.555305 | $0.592904 | $0.577744 | $14,063,533 | $95,003,482 |
| Jul-22 2024 | $0.574466 | $0.553187 | $0.595751 | $0.566241 | $22,464,245 | $96,689,002 |
| Jul-21 2024 | $0.561936 | $0.529689 | $0.573556 | $0.542526 | $8,045,251 | $93,175,186 |
| Jul-20 2024 | $0.53858 | $0.534582 | $0.553724 | $0.553724 | $5,061,103 | $89,302,562 |
| Jul-19 2024 | $0.555349 | $0.521412 | $0.556648 | $0.529482 | $4,865,757 | $92,083,026 |
| Jul-18 2024 | $0.530879 | $0.522182 | $0.551936 | $0.537261 | $5,369,570 | $87,282,434 |
| Jul-17 2024 | $0.535461 | $0.532042 | $0.549181 | $0.537699 | $5,678,539 | $87,669,738 |
| Jul-16 2024 | $0.53332 | $0.514651 | $0.541207 | $0.538094 | $5,910,601 | $87,319,209 |
| Jul-15 2024 | $0.532082 | $0.501785 | $0.532082 | $0.504029 | $4,739,094 | $87,116,564 |
| Jul-14 2024 | $0.507326 | $0.486878 | $0.507326 | $0.487096 | $3,582,137 | $83,063,349 |
| Jul-13 2024 | $0.488941 | $0.477453 | $0.488941 | $0.483991 | $2,441,310 | $80,053,217 |
| Jul-12 2024 | $0.483209 | $0.466555 | $0.484646 | $0.477612 | $3,769,878 | $79,114,737 |