Hooked Protocol(HOOK)Today
$0.1247
1 years ago
$0.536686
2 years ago
$1.034
Hooked Protocol Price History (HOOK)
Time period: 2024-07-16 ~ 2025-07-17
2024-07-16
2025-07-17
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-16 | $0.112648 | $0.1275 | $0.1121 | $0.1244 | $3.557M |
2025-07-15 | $0.1128 | $0.1145 | $0.1065 | $0.1127 | $1.486M |
2025-07-14 | $0.1154 | $0.1212 | $0.1112 | $0.112 | $1.535M |
2025-07-13 | $0.109124 | $0.1175 | $0.1085 | $0.1149 | $1.524M |
2025-07-12 | $0.119176 | $0.1294 | $0.1083 | $0.1091 | $3.890M |
2025-07-11 | $0.111583 | $0.1294 | $0.1076 | $0.1189 | $4.955M |
2025-07-10 | $0.099200 | $0.1156 | $0.0991 | $0.111 | $6.449M |
2025-07-09 | $0.093051 | $0.1014 | $0.0916 | $0.0991 | $1.844M |
2025-07-09 | -- | $0.0974 | $0.091 | -- | -- |
2025-07-07 | $0.096065 | $0.0979 | $0.0917 | $0.0922 | $1.374M |
2025-07-06 | $0.096063 | $0.0984 | $0.0928 | $0.0963 | $1.386M |
2025-07-05 | $0.098442 | $0.1022 | $0.0953 | $0.0961 | $1.813M |
2025-07-04 | $0.105056 | $0.1102 | $0.0983 | $0.099 | $4.634M |
2025-07-03 | $0.094673 | $0.1247 | $0.0945 | $0.1051 | $13.062M |
2025-07-02 | $0.108750 | $0.1126 | $0.0897 | $0.0941 | $7.355M |
2025-07-01 | $0.090432 | $0.1222 | $0.0794 | $0.1079 | $16.755M |
2025-06-30 | $0.088029 | $0.0957 | $0.0876 | $0.0901 | $845.289K |
2025-06-29 | $0.091716 | $0.0953 | $0.0869 | $0.0881 | $547.613K |
2025-06-28 | $0.089799 | $0.0915 | $0.0875 | $0.0914 | $166.767K |
2025-06-27 | $0.089624 | $0.0919 | $0.0885 | $0.0898 | $344.299K |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-17
Hooked Protocol(HOOK)
