Market Cap $2.80T
0.32%
Volume 24h $195.21B
-25.12%
BTC % 55.86%
0.23%
ETH % 10.07%
0.39%
Coins
34.531
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 |
|---|---|---|---|---|---|---|
| Apr-25 2026 | $0.00839941 | $0.00839941 | $0.00874038 | $0.00845329 | $1,419,941 | $2,474,322 |
| Apr-24 2026 | $0.00844435 | $0.00819194 | $0.00861202 | $0.00822121 | $1,699,372 | $2,487,558 |
| Apr-23 2026 | $0.00813108 | $0.00805381 | $0.00847803 | $0.00838826 | $1,609,279 | $2,395,276 |
| Apr-22 2026 | $0.00839224 | $0.00820481 | $0.00856712 | $0.00820481 | $2,038,115 | $2,472,210 |
| Apr-21 2026 | $0.00820352 | $0.00814744 | $0.00856018 | $0.00851643 | $1,712,531 | $2,416,616 |
| Apr-20 2026 | $0.00846358 | $0.00812741 | $0.0088272 | $0.00818874 | $2,690,646 | $2,493,226 |
| Apr-19 2026 | $0.00822084 | $0.00822084 | $0.00870944 | $0.00858277 | $2,412,427 | $2,421,716 |
| Apr-18 2026 | $0.00884941 | $0.00817396 | $0.00998318 | $0.00817396 | $4,655,811 | $2,606,883 |
| Apr-17 2026 | $0.00821689 | $0.00810273 | $0.0083183 | $0.0082455 | $1,901,342 | $2,420,554 |
| Apr-16 2026 | $0.00816338 | $0.00794109 | $0.00825084 | $0.00804926 | $1,809,984 | $2,404,790 |
| Apr-15 2026 | $0.00809731 | $0.00798763 | $0.00817549 | $0.00810291 | $1,683,396 | $2,385,329 |
| Apr-14 2026 | $0.00810494 | $0.00806454 | $0.0083088 | $0.00830713 | $1,822,849 | $2,387,576 |
| Apr-13 2026 | $0.00837761 | $0.00809692 | $0.00837761 | $0.00809731 | $2,045,731 | $2,467,898 |
| Apr-12 2026 | $0.0081297 | $0.00807506 | $0.00859163 | $0.00823273 | $2,300,723 | $2,394,869 |
| Apr-11 2026 | $0.00825905 | $0.00825905 | $0.00845735 | $0.00834724 | $1,662,358 | $2,432,973 |