Hooked Protocol (HOOK) historical data and Live price

Hooked Protocol

HOOK

$ 0.598807 + 4.538 %

0.00000883 BTC

MARKET CAP
100.786 M

24H VOLUME
20.942 M

CIRC.SUPPLY
168.311 M

MAX SUPPLY

HOOK

USD

Rank371

1H 1.59 %

24H 4.54 %

7D 8.61 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/26/24	0.503	0.605	0.503	0.601	23,823,326.08	101,107,210.58
7/25/24	0.551	0.552	0.477	0.503	14,320,215	84,688,005.89
7/24/24	0.565	0.589	0.551	0.551	11,584,100.72	92,805,156.7
7/23/24	0.581	0.594	0.555	0.565	13,875,263.42	95,030,146.1
7/22/24	0.567	0.612	0.55	0.581	22,528,874.52	97,834,845.31
7/21/24	0.539	0.589	0.529	0.567	8,339,619.14	93,996,773.23
7/20/24	0.555	0.555	0.529	0.539	5,127,186.01	89,425,582.5
7/19/24	0.532	0.559	0.518	0.555	4,836,492.78	92,012,914.57
7/18/24	0.534	0.552	0.522	0.532	5,294,648.87	87,411,798.44
7/17/24	0.536	0.551	0.528	0.534	5,733,900.65	87,414,510.49
7/16/24	0.536	0.544	0.508	0.536	5,860,270.48	87,789,219.98
7/15/24	0.504	0.539	0.5	0.536	4,826,069.4	87,788,178.6
7/14/24	0.485	0.508	0.483	0.504	3,548,149.39	82,561,402.19
7/13/24	0.484	0.49	0.477	0.485	2,500,222.23	79,445,975.89
7/12/24	0.475	0.487	0.466	0.484	3,717,397.59	79,287,938.5
7/11/24	0.486	0.496	0.471	0.475	3,974,678.18	77,826,251.6
7/10/24	0.484	0.494	0.47	0.486	5,426,877.61	79,506,945.05
7/9/24	0.469	0.488	0.467	0.484	5,002,558.53	79,200,817.46
7/8/24	0.449	0.506	0.43	0.469	7,510,659.57	76,713,839.86
7/7/24	0.474	0.476	0.446	0.449	5,392,294.1	73,482,002.27
7/6/24	0.43	0.477	0.422	0.474	5,743,266.46	77,566,270.9
7/5/24	0.46	0.46	0.401	0.43	12,171,663.18	70,368,907.84
7/4/24	0.536	0.538	0.458	0.46	6,455,866.86	75,317,948.74
7/3/24	0.566	0.572	0.531	0.536	5,108,547.36	87,792,909.79
7/2/24	0.561	0.569	0.55	0.566	3,668,137.84	92,716,432.45
7/1/24	0.574	0.582	0.558	0.561	4,630,592.07	91,867,592.83
6/30/24	0.536	0.576	0.53	0.574	7,571,009.46	91,583,688.47
6/29/24	0.555	0.564	0.534	0.536	6,773,421.63	85,446,203.87
6/28/24	0.564	0.577	0.548	0.555	7,438,015.41	88,627,756.4
6/27/24	0.551	0.574	0.547	0.564	8,252,997.6	90,049,942.61
6/26/24	0.568	0.575	0.55	0.551	5,412,664.21	87,943,733.58
6/25/24	0.567	0.58	0.563	0.568	5,016,115.44	90,563,081.63
6/24/24	0.552	0.57	0.533	0.567	6,618,312.4	90,532,917.75
6/23/24	0.574	0.585	0.549	0.552	4,431,940	88,073,972.62
6/22/24	0.587	0.595	0.573	0.574	4,905,573.8	91,632,320.27
6/21/24	0.587	0.615	0.58	0.587	7,474,398.2	93,651,177.66
6/20/24	0.61	0.63	0.585	0.587	9,953,957.85	93,607,884.53
6/19/24	0.582	0.615	0.577	0.61	10,575,618.98	97,306,628.62
6/18/24	0.624	0.626	0.536	0.582	14,658,481.82	92,918,526.86
6/17/24	0.692	0.699	0.61	0.624	11,715,371.48	99,504,582.29
6/16/24	0.684	0.7	0.67	0.692	5,692,258.32	110,451,044.61
6/15/24	0.665	0.696	0.665	0.684	8,387,097.61	109,100,269.25
6/14/24	0.691	0.709	0.645	0.665	7,724,688.34	106,132,508.06
6/13/24	0.727	0.735	0.686	0.691	4,710,424.03	110,293,420.5
6/12/24	0.714	0.755	0.693	0.727	5,552,692.67	115,950,474.71
6/11/24	0.755	0.757	0.694	0.714	8,257,381.66	113,917,409.28
6/10/24	0.784	0.785	0.747	0.755	7,339,044.27	120,403,509.31
6/9/24	0.766	0.787	0.756	0.784	6,875,859.66	125,028,950.13
6/8/24	0.807	0.817	0.761	0.766	10,645,002	122,187,231.04
6/7/24	0.909	0.914	0.761	0.807	20,204,212.09	128,767,453.42
6/6/24	0.929	0.933	0.898	0.909	11,844,954.56	145,007,024.02
6/5/24	0.92	0.968	0.914	0.929	17,672,383.56	148,295,740.08
6/4/24	0.904	0.934	0.903	0.92	10,640,073.91	144,605,285.5
6/3/24	0.912	0.952	0.896	0.904	15,440,914.33	142,004,507.63
6/2/24	0.905	0.927	0.892	0.912	16,370,771.81	142,572,915.72
6/1/24	0.893	0.938	0.871	0.905	12,331,392.61	141,516,754.03
5/31/24	0.89	0.906	0.875	0.893	8,874,526.1	135,944,855.84
5/30/24	0.887	0.918	0.857	0.89	11,326,767.89	135,532,718.63
5/29/24	0.909	0.929	0.886	0.887	11,196,246.33	134,945,148.87
5/28/24	0.918	0.925	0.881	0.909	14,653,734.68	138,332,914.02
5/27/24	0.889	0.931	0.88	0.918	17,093,094.98	139,731,126.06
5/26/24	0.91	0.918	0.879	0.889	10,489,849.14	135,265,648.67
5/25/24	0.933	0.945	0.907	0.91	11,517,801.56	137,379,538.52
5/24/24	0.943	0.947	0.898	0.933	15,339,434.8	140,956,271.61
5/23/24	0.92	1.005	0.888	0.943	52,988,932.81	142,380,888.22
5/22/24	0.867	0.935	0.856	0.92	27,817,055.6	138,083,932.1
5/21/24	0.859	0.876	0.846	0.867	9,264,175.21	130,172,918.51
5/20/24	0.771	0.862	0.763	0.859	9,260,575.2	128,998,778.4
5/19/24	0.832	0.84	0.769	0.771	7,538,014.63	115,684,157.85
5/18/24	0.845	0.853	0.823	0.832	5,548,124.22	124,894,719.97
5/17/24	0.829	0.859	0.819	0.845	5,715,243.21	126,880,513.82
5/16/24	0.849	0.857	0.798	0.829	7,547,617.02	124,520,817.39
5/15/24	0.775	0.857	0.774	0.849	8,026,823.84	127,421,354.11
5/14/24	0.808	0.815	0.773	0.775	8,964,554.94	116,352,248.12
5/13/24	0.825	0.843	0.787	0.808	6,891,801.83	121,298,168.16
5/12/24	0.841	0.853	0.823	0.825	6,639,396.72	123,813,692.13
5/11/24	0.851	0.865	0.837	0.841	7,918,979.98	126,188,694.15
5/10/24	0.896	0.906	0.836	0.851	6,874,237.9	127,712,849.83

Similar Coins