Hooked Protocol(HOOK)Today
$0.1099
1 years ago
$0.384782
2 years ago
$0.721867
Hooked Protocol Price History
(HOOK)Time period: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $0.116447 | $0.118 | $0.1071 | $0.108058 | $10.581M |
2025-08-31 | $0.119735 | $0.1277 | $0.1144 | $0.116671 | $14.942M |
2025-08-30 | $0.118100 | $0.1355 | $0.1125 | $0.119776 | $57.220M |
2025-08-29 | $0.111811 | $0.1223 | $0.1075 | $0.118264 | $39.265M |
2025-08-28 | $0.108248 | $0.1179 | $0.1053 | $0.112480 | $11.873M |
2025-08-27 | $0.104628 | $0.1141 | $0.1066 | $0.108438 | $16.940M |
2025-08-26 | $0.106872 | $0.1078 | $0.0994 | $0.104589 | $16.524M |
2025-08-25 | $0.113041 | $0.1274 | $0.1056 | $0.1057 | $2.113M |
2025-08-24 | $0.111685 | $0.12 | $0.1112 | $0.112845 | $13.652M |
2025-08-23 | $0.108831 | $0.1149 | $0.1094 | $0.111730 | $7.054M |
2025-08-22 | $0.104726 | $0.1115 | $0.0991 | $0.109351 | $8.908M |
2025-08-21 | $0.106813 | $0.11 | $0.1041 | $0.104617 | $5.176M |
2025-08-20 | $0.106168 | $0.108 | $0.1019 | $0.106754 | $7.164M |
2025-08-19 | $0.108768 | $0.1108 | $0.1043 | $0.106007 | $7.742M |
2025-08-18 | $0.116447 | $0.1147 | $0.1057 | $0.108939 | $9.170M |
2025-08-17 | $0.111465 | $0.1174 | $0.1106 | $0.116433 | $10.488M |
2025-08-16 | $0.101899 | $0.1136 | $0.1016 | $0.111459 | $8.900M |
2025-08-15 | $0.108783 | $0.1085 | $0.1005 | $0.101943 | $8.382M |
2025-08-14 | $0.119596 | $0.1211 | $0.103 | $0.108346 | $14.081M |
2025-08-13 | $0.111886 | $0.122 | $0.1119 | $0.1201 | $852.293K |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-02
Hooked Protocol(HOOK)
