Market Cap $2.13T
-3.32%
Volume 24h $166.62B
10.58%
BTC % 58.2352%
0.71%
ETH % 9.17161%
-5.73%
Coins
34.665
Exchanges
204
Live
Hooked Protocol (HOOK) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Hooked Protocol (HOOK) in USD Dollar. This table shows 1,271 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jun-04 2026 | $0.006936 | $0.006933 | $0.00755 | $0.00755 | $10,382 | $2,101,025 |
| Jun-03 2026 | $0.007577 | $0.007153 | $0.007736 | $0.007471 | $13,250 | $2,276,251 |
| May-23 2026 | $0.008462 | $0.008462 | $0.00883699 | $0.00865299 | $11,309 | $2,528,016 |
| May-22 2026 | $0.00851871 | $0.00851866 | $0.0090203 | $0.00875427 | $2,496,779 | $2,544,960 |
| May-21 2026 | $0.00882894 | $0.00831279 | $0.012405 | $0.00831279 | $11,722,152 | $2,637,640 |
| May-20 2026 | $0.0081314 | $0.0080735 | $0.00847309 | $0.00812285 | $1,634,986 | $2,429,252 |
| May-19 2026 | $0.00826097 | $0.00809376 | $0.00841534 | $0.00825517 | $1,281,543 | $2,467,959 |
| May-18 2026 | $0.00815983 | $0.00815983 | $0.00838362 | $0.00826843 | $1,537,491 | $2,437,743 |
| May-17 2026 | $0.00867779 | $0.00862678 | $0.00897884 | $0.00871006 | $1,609,787 | $2,592,484 |
| May-16 2026 | $0.00873743 | $0.00857783 | $0.00930345 | $0.00928351 | $1,890,507 | $2,610,301 |
| May-15 2026 | $0.00916427 | $0.00909841 | $0.010294 | $0.00987157 | $3,201,145 | $2,737,820 |
| May-14 2026 | $0.010388 | $0.00976325 | $0.015506 | $0.010059 | $11,483,524 | $3,103,480 |
| May-13 2026 | $0.011434 | $0.00900587 | $0.011505 | $0.00900587 | $6,099,714 | $3,416,144 |
| May-12 2026 | $0.00889718 | $0.00849547 | $0.00922994 | $0.00869885 | $2,129,802 | $2,658,028 |
| May-11 2026 | $0.00864506 | $0.00851653 | $0.00886419 | $0.00864959 | $1,926,573 | $2,582,705 |