Market Cap $3.74T
3.06%
Volume 24h $324.59B
-3.03%
BTC % 59.24%
-0.91%
ETH % 8.68%
2.99%
Coins
31.916
+10
Exchanges
885
Last update
59 Seconds 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 |
|---|---|---|---|---|---|---|
| May-21 2025 | $0.14548 | $0.139333 | $0.145791 | $0.143153 | $8,062,130 | $34,151,369 |
| May-20 2025 | $0.14245 | $0.137359 | $0.144737 | $0.142293 | $5,193,623 | $33,440,038 |
| May-19 2025 | $0.141194 | $0.135118 | $0.149572 | $0.149572 | $6,386,754 | $33,145,181 |
| May-18 2025 | $0.144439 | $0.141496 | $0.152997 | $0.145453 | $6,510,174 | $33,906,972 |
| May-17 2025 | $0.145557 | $0.14215 | $0.151348 | $0.151348 | $6,390,955 | $34,169,540 |
| May-16 2025 | $0.152129 | $0.151931 | $0.160074 | $0.1561 | $5,885,498 | $35,712,291 |
| May-15 2025 | $0.155962 | $0.155093 | $0.169473 | $0.169271 | $8,752,836 | $36,611,938 |
| May-14 2025 | $0.168633 | $0.168633 | $0.183849 | $0.179675 | $10,866,998 | $39,586,579 |
| May-13 2025 | $0.178293 | $0.158593 | $0.182066 | $0.168507 | $16,248,462 | $41,854,062 |
| May-12 2025 | $0.169678 | $0.162918 | $0.179456 | $0.162918 | $14,046,840 | $39,831,879 |
| May-11 2025 | $0.164348 | $0.160687 | $0.174096 | $0.165087 | $19,847,618 | $38,580,580 |
| May-10 2025 | $0.164595 | $0.154146 | $0.168489 | $0.155633 | $17,238,482 | $38,638,489 |
| May-09 2025 | $0.147008 | $0.139162 | $0.147044 | $0.139162 | $6,712,795 | $34,510,116 |
| May-08 2025 | $0.138656 | $0.12232 | $0.138921 | $0.12232 | $5,020,883 | $32,549,421 |
| May-07 2025 | $0.122901 | $0.121104 | $0.127451 | $0.123531 | $4,258,772 | $28,851,084 |