Market Cap $2.51T
-2.59%
Volume 24h $170.03B
17.76%
BTC % 50.6%
-0.35%
ETH % 15.32%
0.71%
Coins
26.813
+37
Exchanges
885
Last update
25 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 |
|---|---|---|---|---|---|---|
| Apr-23 2024 | $0.9945 | $0.978505 | $1.0137 | $1.0107 | $13,178,633 | $141,026,227 |
| Apr-22 2024 | $1.0178 | $0.9976 | $1.0284 | $1.0097 | $16,701,457 | $144,332,558 |
| Apr-21 2024 | $1.0010 | $0.9934 | $1.0159 | $1.0082 | $11,721,520 | $139,994,893 |
| Apr-20 2024 | $1.0074 | $0.92721 | $1.0124 | $0.934706 | $11,127,515 | $140,298,459 |
| Apr-19 2024 | $0.92211 | $0.880489 | $0.954961 | $0.921108 | $10,576,688 | $128,407,838 |
| Apr-18 2024 | $0.932748 | $0.878502 | $0.93388 | $0.894698 | $9,859,179 | $129,889,182 |
| Apr-17 2024 | $0.909641 | $0.8754 | $0.936665 | $0.896507 | $7,603,092 | $126,671,552 |
| Apr-16 2024 | $0.909585 | $0.869841 | $0.913148 | $0.882004 | $8,088,227 | $126,663,687 |
| Apr-15 2024 | $0.89103 | $0.863249 | $0.970575 | $0.91792 | $13,448,878 | $124,079,873 |
| Apr-14 2024 | $0.926448 | $0.818758 | $0.931039 | $0.842165 | $16,711,286 | $129,011,958 |
| Apr-13 2024 | $0.843673 | $0.757254 | $1.0330 | $0.9909 | $22,654,327 | $117,485,212 |
| Apr-12 2024 | $0.975498 | $0.958036 | $1.2881 | $1.2608 | $22,835,066 | $135,842,363 |
| Apr-11 2024 | $1.2642 | $1.2613 | $1.3093 | $1.2967 | $10,182,869 | $176,053,849 |
| Apr-10 2024 | $1.2972 | $1.2517 | $1.3389 | $1.3358 | $15,514,497 | $180,650,994 |
| Apr-09 2024 | $1.3369 | $1.3316 | $1.4052 | $1.4052 | $12,321,820 | $186,174,173 |