Market Cap $4.23T
1.38%
Volume 24h $306.91B
2.54%
BTC % 53.64%
0.09%
ETH % 12.5%
0.08%
Coins
33.103
+15
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.108244 | $0.106157 | $0.11507 | $0.109717 | $11,556,517 | $28,116,439 |
| Sep-08 2025 | $0.108692 | $0.104581 | $0.109083 | $0.105185 | $8,698,822 | $28,232,726 |
| Sep-07 2025 | $0.105715 | $0.104508 | $0.107359 | $0.105289 | $6,362,359 | $27,459,461 |
| Sep-06 2025 | $0.104809 | $0.102985 | $0.106096 | $0.105512 | $6,227,112 | $27,224,163 |
| Sep-05 2025 | $0.106091 | $0.103579 | $0.107914 | $0.103579 | $9,404,158 | $27,557,093 |
| Sep-04 2025 | $0.10406 | $0.103015 | $0.11061 | $0.11061 | $9,051,615 | $27,029,617 |
| Sep-03 2025 | $0.111097 | $0.107081 | $0.11244 | $0.108742 | $15,218,532 | $28,857,526 |
| Sep-02 2025 | $0.109258 | $0.10638 | $0.110555 | $0.10638 | $8,785,432 | $28,379,630 |
| Sep-01 2025 | $0.105384 | $0.104686 | $0.114011 | $0.111674 | $13,799,304 | $27,373,607 |
| Aug-31 2025 | $0.11426 | $0.11426 | $0.124184 | $0.117959 | $15,293,326 | $29,203,058 |
| Aug-30 2025 | $0.117829 | $0.115398 | $0.128705 | $0.123829 | $55,400,126 | $30,115,130 |
| Aug-29 2025 | $0.12043 | $0.108734 | $0.12043 | $0.111826 | $50,606,907 | $30,779,985 |
| Aug-28 2025 | $0.111908 | $0.107677 | $0.114496 | $0.107749 | $21,196,429 | $28,601,772 |
| Aug-27 2025 | $0.107508 | $0.10609 | $0.110294 | $0.109554 | $12,467,144 | $27,477,188 |
| Aug-26 2025 | $0.111301 | $0.1017 | $0.112984 | $0.1017 | $25,945,078 | $28,446,735 |