Market Cap $2.40T
-1.17%
Volume 24h $193.81B
-2.04%
BTC % 53.85%
-0.09%
ETH % 9.33%
-0.75%
Coins
34.257
+3
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 |
|---|---|---|---|---|---|---|
| Feb-23 2026 | $0.022591 | $0.022253 | $0.023797 | $0.023797 | $2,177,515 | $6,406,445 |
| Feb-22 2026 | $0.023869 | $0.023657 | $0.024346 | $0.024346 | $1,539,631 | $6,769,105 |
| Feb-21 2026 | $0.02446 | $0.02446 | $0.025289 | $0.024915 | $1,269,121 | $6,936,509 |
| Feb-20 2026 | $0.024729 | $0.024394 | $0.025125 | $0.024447 | $1,975,537 | $7,012,951 |
| Feb-19 2026 | $0.02456 | $0.024148 | $0.025049 | $0.024746 | $1,621,324 | $6,964,818 |
| Feb-18 2026 | $0.024615 | $0.024519 | $0.026634 | $0.026341 | $1,780,614 | $6,980,620 |
| Feb-17 2026 | $0.026297 | $0.026297 | $0.027296 | $0.026992 | $2,522,932 | $7,457,398 |
| Feb-16 2026 | $0.02697 | $0.02626 | $0.027057 | $0.026768 | $2,426,857 | $7,648,473 |
| Feb-15 2026 | $0.026607 | $0.026196 | $0.027812 | $0.027554 | $2,349,795 | $7,545,551 |
| Feb-14 2026 | $0.027823 | $0.0267 | $0.02819 | $0.026807 | $2,024,479 | $7,890,331 |
| Feb-13 2026 | $0.026738 | $0.025305 | $0.026808 | $0.025905 | $1,924,680 | $7,582,496 |
| Feb-12 2026 | $0.025784 | $0.025408 | $0.026625 | $0.025628 | $2,511,450 | $7,312,059 |
| Feb-11 2026 | $0.025344 | $0.024492 | $0.025825 | $0.025825 | $3,102,437 | $7,187,118 |
| Feb-10 2026 | $0.025836 | $0.025587 | $0.026381 | $0.026381 | $2,845,601 | $7,326,746 |
| Feb-09 2026 | $0.026567 | $0.025839 | $0.026942 | $0.026596 | $3,207,343 | $7,534,040 |