Market Cap $3.27T
0.26%
Volume 24h $239.71B
-1.26%
BTC % 61.13%
-0.42%
ETH % 8.19%
0.97%
Coins
32.218
+7
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.081651 | $0.078997 | $0.086431 | $0.085528 | $8,713,197 | $19,507,844 |
| Jun-21 2025 | $0.084789 | $0.084789 | $0.094452 | $0.092777 | $7,584,838 | $20,257,620 |
| Jun-20 2025 | $0.092194 | $0.092194 | $0.097163 | $0.09587 | $5,930,962 | $22,026,672 |
| Jun-19 2025 | $0.095572 | $0.095048 | $0.097298 | $0.096213 | $4,344,395 | $22,833,625 |
| Jun-18 2025 | $0.09705 | $0.092749 | $0.097196 | $0.09637 | $7,428,531 | $23,186,743 |
| Jun-17 2025 | $0.095338 | $0.095122 | $0.108666 | $0.105466 | $9,289,141 | $22,777,749 |
| Jun-16 2025 | $0.108801 | $0.104193 | $0.112521 | $0.104677 | $6,877,442 | $25,994,262 |
| Jun-15 2025 | $0.104593 | $0.10266 | $0.106518 | $0.103859 | $4,563,727 | $24,988,947 |
| Jun-14 2025 | $0.103443 | $0.101114 | $0.104726 | $0.104726 | $4,031,389 | $24,714,303 |
| Jun-13 2025 | $0.105009 | $0.098341 | $0.105009 | $0.100986 | $7,377,207 | $25,088,403 |
| Jun-12 2025 | $0.104712 | $0.104712 | $0.118519 | $0.118519 | $5,519,454 | $25,017,444 |
| Jun-11 2025 | $0.117696 | $0.117485 | $0.12352 | $0.123357 | $4,788,020 | $28,119,392 |
| Jun-10 2025 | $0.123538 | $0.115794 | $0.124054 | $0.117709 | $8,219,633 | $29,515,218 |
| Jun-09 2025 | $0.117222 | $0.106477 | $0.117222 | $0.108295 | $4,169,824 | $28,006,251 |
| Jun-08 2025 | $0.108319 | $0.106477 | $0.110473 | $0.109549 | $2,865,891 | $25,879,169 |