Market Cap $4.12T
-0.92%
Volume 24h $372.85B
2.26%
BTC % 55.15%
-0.03%
ETH % 12.42%
0.88%
Coins
32.814
+10
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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.103653 | $0.102652 | $0.10977 | $0.108447 | $9,872,481 | $26,491,904 |
| Aug-18 2025 | $0.109423 | $0.106015 | $0.11211 | $0.11211 | $7,988,081 | $27,966,756 |
| Aug-17 2025 | $0.112503 | $0.111858 | $0.116866 | $0.112436 | $11,875,379 | $28,753,914 |
| Aug-16 2025 | $0.112079 | $0.104372 | $0.11208 | $0.106272 | $10,354,210 | $28,645,554 |
| Aug-15 2025 | $0.105804 | $0.101032 | $0.108102 | $0.105429 | $8,975,488 | $27,041,702 |
| Aug-14 2025 | $0.105055 | $0.104268 | $0.12021 | $0.118869 | $14,457,413 | $26,850,191 |
| Aug-13 2025 | $0.119432 | $0.113898 | $0.120118 | $0.117129 | $14,392,762 | $30,524,812 |
| Aug-12 2025 | $0.116543 | $0.102381 | $0.11701 | $0.102381 | $22,455,566 | $29,786,476 |
| Aug-11 2025 | $0.102378 | $0.102232 | $0.116239 | $0.113096 | $13,897,008 | $26,166,091 |
| Aug-10 2025 | $0.113294 | $0.109891 | $0.115887 | $0.115887 | $8,830,768 | $28,956,028 |
| Aug-09 2025 | $0.115607 | $0.111121 | $0.116697 | $0.111818 | $13,907,184 | $29,547,187 |
| Aug-08 2025 | $0.111873 | $0.107568 | $0.11283 | $0.108734 | $15,318,760 | $28,592,734 |
| Aug-07 2025 | $0.108477 | $0.102838 | $0.108755 | $0.103192 | $12,126,153 | $27,724,794 |
| Aug-06 2025 | $0.103889 | $0.094407 | $0.106041 | $0.098319 | $20,005,092 | $26,479,580 |
| Aug-05 2025 | $0.098057 | $0.095655 | $0.101165 | $0.101165 | $11,375,464 | $24,992,996 |