HOOK Coin Values HOOK
Market Cap
24h Vol
2894
Cryptocurrencies58.73%
Bitcoin ShareHooked Protocol Crypto Coin Rank 87
500,000,000 HOOK
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
Hooked Protocol
Hooked Protocol valuesUSD Price $ 0.9237
$ 0.9237
Hooked Protocol BTC Price 0.00002617
0.00002617
Hooked Protocol 24h Vol $ 12,692,681
$ 12,692,681
Hooked Protocol Market Cap $ 461,871,800
$ 461,871,800
24h Vol
360 BTC 1 H
-0.69 %
24 H
-2.93 %
7 d
2.19 %
Today Hooked Protocol price in US dollars is currently
0.9237
USD, and if converted to Bitcoin is
0.00002617
BTC. A total of 500,000,000 HOOK are currently circulating in the Market. Hooked Protocol price is currently experiencing a change of -2.93 %, and check here all cryptocurrency. Over the past 24 hours 0.127 M US dollars Hooked Protocol have been traded on Crypto Exchanges. Get Hooked Protocol's progress by adding it to your favourites and creating a free portfolio.
Full Name
Hooked Protocol
Symbol
HOOK
Algorithm
N/A
BTC Price
0.00002617 BTC
BTC Market
13,086 BTC
BTC 24h Vol
360 BTC
Total Coins Mined
500,000,000 HOOK
1h
-0.69 %
24h
-2.93 %
7d
2.19 %
Reddit
N/A
Website
N/A
Share Hooked Protocol Price
HOOK Charts
Hooked Protocol Price Charts
HOOK High/Low Price Chart
Hooked Protocol Price High/Low Price Chart
Historical Data
Hooked Protocol Crypto Technology
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2023-11-08 | $0.9305000 | $0.9294000 | $0.9480000 | $0.9134000 |
| 2023-11-09 | $0.9294000 | $0.9081000 | $1.01 | $0.8655000 |
| 2023-11-10 | $0.9081000 | $0.9551000 | $0.9577000 | $0.8834000 |
| 2023-11-11 | $0.9551000 | $0.9687000 | $1.03 | $0.9100000 |
| 2023-11-12 | $0.9687000 | $1.03 | $1.12 | $0.9125000 |
| 2023-11-13 | $1.03 | $1.01 | $1.10 | $0.9971000 |
| 2023-11-14 | $1.01 | $0.9574000 | $0.9976000 | $0.9165000 |
| 2023-11-15 | $0.9574000 | $0.9543000 | $0.9576000 | $0.9541000 |
| 2023-11-30 | $1.18 | $1.09 | $1.25 | $1.05 |
| 2023-12-01 | $1.09 | $1.09 | $1.14 | $1.06 |
| 2023-12-02 | $1.09 | $1.10 | $1.12 | $1.07 |
| 2023-12-03 | $1.10 | $1.10 | $1.10 | $1.09 |
| 2023-12-04 | $1.05 | $1.08 | $1.14 | $0.9673000 |
| 2023-12-05 | $1.08 | $1.13 | $1.23 | $1.11 |
| 2023-12-06 | $1.13 | $1.05 | $1.19 | $1.04 |
| 2023-12-07 | $1.05 | $1.06 | $1.06 | $1.05 |
| 2023-12-08 | $1.10 | $1.11 | $1.15 | $1.10 |
| 2023-12-09 | $1.11 | $1.12 | $1.15 | $1.08 |
| 2023-12-10 | $1.12 | $1.16 | $1.16 | $1.10 |
| 2023-12-11 | $1.16 | $1.16 | $1.16 | $1.04 |
| 2023-12-12 | $1.16 | $1.13 | $1.21 | $1.11 |
| 2023-12-13 | $1.13 | $1.12 | $1.13 | $1.12 |
| 2023-12-14 | $1.16 | $1.15 | $1.18 | $1.13 |
| 2023-12-15 | $1.15 | $1.15 | $1.15 | $1.15 |
| 2023-12-31 | $1.22 | $1.25 | $1.29 | $1.19 |
| 2024-01-01 | $1.25 | $1.22 | $1.32 | $1.21 |
| 2024-01-02 | $1.22 | $1.21 | $1.25 | $1.17 |
| 2024-01-03 | $1.21 | $1.04 | $1.17 | $0.9428000 |
| 2024-01-04 | $1.04 | $1.05 | $1.10 | $1.03 |
| 2024-01-05 | $1.05 | $1.02 | $1.07 | $0.9772000 |
| 2024-01-06 | $1.02 | $0.9598000 | $1.01 | $0.9352000 |
| 2024-01-07 | $0.9598000 | $0.9014000 | $0.9827000 | $0.8975000 |
| 2024-01-08 | $0.9014000 | $0.9426000 | $0.9684000 | $0.8956000 |
| 2024-01-09 | $0.9426000 | $0.8786000 | $0.9252000 | $0.8279000 |
| 2024-01-10 | $0.8786000 | $0.9506000 | $0.9730000 | $0.8881000 |
| 2024-01-11 | $0.9506000 | $0.9859000 | $0.9989000 | $0.9405000 |
| 2024-01-12 | $0.9859000 | $0.9282000 | $0.9458000 | $0.9000000 |
| 2024-01-13 | $0.9282000 | $0.9630000 | $0.9686000 | $0.8949000 |
| 2024-01-14 | $0.9630000 | $0.9624000 | $0.9630000 | $0.9621000 |
| 2024-01-31 | $0.8739000 | $0.8345000 | $0.8673000 | $0.8205000 |
| 2024-02-01 | $0.8345000 | $0.8477000 | $0.8675000 | $0.8429000 |
| 2024-02-02 | $0.8477000 | $0.8477000 | $0.8482000 | $0.8474000 |
| 2024-02-06 | $0.8081000 | $0.8110000 | $0.8274000 | $0.8088000 |
| 2024-02-07 | $0.8110000 | $0.8832000 | $0.9178000 | $0.8345000 |
| 2024-02-08 | $0.8832000 | $0.9002000 | $0.9111000 | $0.8798000 |
| 2024-02-09 | $0.9002000 | $0.9031000 | $0.9032000 | $0.9002000 |
| 2024-02-10 | $0.9134000 | $0.9014000 | $0.9358000 | $0.8866000 |
| 2024-02-11 | $0.9014000 | $0.9003000 | $0.9019000 | $0.9003000 |
| 2024-02-12 | $0.8918000 | $0.9294000 | $0.9389000 | $0.9050000 |
| 2024-02-13 | $0.9294000 | $0.9272000 | $0.9298000 | $0.9267000 |
| 2024-02-14 | $0.9320000 | $0.9612000 | $0.9923000 | $0.9358000 |
| 2024-02-15 | $0.9612000 | $0.9759000 | $0.9769000 | $0.9504000 |
| 2024-02-16 | $0.9759000 | $0.9765000 | $0.9765000 | $0.9757000 |
| 2024-02-29 | $1.14 | $1.23 | $1.33 | $1.12 |
| 2024-03-01 | $1.23 | $1.34 | $1.42 | $1.24 |
| 2024-03-02 | $1.34 | $1.40 | $1.42 | $1.31 |
| 2024-03-03 | $1.40 | $1.43 | $1.50 | $1.34 |
| 2024-03-04 | $1.43 | $1.35 | $1.55 | $1.33 |
| 2024-03-05 | $1.35 | $1.23 | $1.31 | $1.10 |
| 2024-03-06 | $1.23 | $1.28 | $1.30 | $1.21 |
| 2024-03-07 | $1.28 | $1.34 | $1.36 | $1.28 |
| 2024-03-08 | $1.34 | $1.34 | $1.39 | $1.25 |
| 2024-03-09 | $1.34 | $1.34 | $1.34 | $1.33 |
| 2024-03-10 | $1.41 | $1.62 | $1.75 | $1.37 |
| 2024-03-11 | $1.64 | $1.58 | $1.74 | $1.53 |
| 2024-03-12 | $1.58 | $1.57 | $1.64 | $1.46 |
| 2024-03-13 | $1.57 | $1.60 | $1.67 | $1.56 |
| 2024-03-14 | $1.60 | $1.56 | $1.62 | $1.47 |
| 2024-03-15 | $1.56 | $1.52 | $1.59 | $1.44 |
| 2024-03-16 | $1.52 | $1.31 | $1.56 | $1.27 |
| 2024-03-17 | $1.31 | $1.32 | $1.32 | $1.31 |
| 2024-03-31 | $1.51 | $1.54 | $1.58 | $1.53 |
| 2024-04-01 | $1.54 | $1.53 | $1.54 | $1.53 |
| 2024-04-03 | $1.32 | $1.33 | $1.36 | $1.29 |
| 2024-04-04 | $1.33 | $1.36 | $1.45 | $1.36 |
| 2024-04-05 | $1.36 | $1.31 | $1.36 | $1.29 |
| 2024-04-06 | $1.31 | $1.34 | $1.37 | $1.32 |
| 2024-04-07 | $1.34 | $1.39 | $1.41 | $1.35 |
| 2024-04-08 | $1.39 | $1.41 | $1.43 | $1.39 |
| 2024-04-09 | $1.41 | $1.33 | $1.37 | $1.32 |
| 2024-04-10 | $1.33 | $1.30 | $1.37 | $1.28 |
| 2024-04-11 | $1.30 | $1.29 | $1.30 | $1.29 |
| 2024-04-12 | $1.26 | $0.9899000 | $1.23 | $0.8865000 |
| 2024-04-13 | $0.9899000 | $0.8457000 | $0.9814000 | $0.7523000 |
| 2024-04-14 | $0.8457000 | $0.9194000 | $0.9470000 | $0.8457000 |
| 2024-04-15 | $0.9194000 | $0.8832000 | $0.9485000 | $0.8508000 |
| 2024-04-16 | $0.8832000 | $0.9063000 | $0.9306000 | $0.8763000 |
| 2024-04-17 | $0.9063000 | $0.9050000 | $0.9067000 | $0.9042000 |
| 2024-04-30 | $0.8907000 | $0.8337000 | $0.8465000 | $0.7937000 |
| 2024-05-01 | $0.8337000 | $0.8340000 | $0.8351000 | $0.8336000 |
| 2024-05-02 | $0.8322000 | $0.8461000 | $0.8544000 | $0.8319000 |
| 2024-05-03 | $0.8461000 | $0.8463000 | $0.8464000 | $0.8460000 |
| 2024-05-04 | $0.8821000 | $0.8780000 | $0.8966000 | $0.8742000 |
| 2024-05-05 | $0.8780000 | $0.9055000 | $0.9221000 | $0.8575000 |
| 2024-05-06 | $0.9055000 | $0.8907000 | $0.9090000 | $0.8844000 |
| 2024-05-07 | $0.8907000 | $0.8688000 | $0.8844000 | $0.8650000 |
| 2024-05-08 | $0.8688000 | $0.8663000 | $0.8663000 | $0.8308000 |
| 2024-05-09 | $0.8663000 | $0.8951000 | $0.9121000 | $0.8724000 |
| 2024-05-10 | $0.8951000 | $0.8492000 | $0.8748000 | $0.8389000 |
| 2024-05-11 | $0.8492000 | $0.8493000 | $0.8495000 | $0.8492000 |
| 2024-05-12 | $0.8400000 | $0.8248000 | $0.8555000 | $0.8248000 |
| 2024-05-13 | $0.8248000 | $0.8125000 | $0.8483000 | $0.8074000 |
| 2024-05-14 | $0.8125000 | $0.7730000 | $0.8106000 | $0.7730000 |
| 2024-05-15 | $0.7730000 | $0.8506000 | $0.8625000 | $0.8281000 |
| 2024-05-16 | $0.8506000 | $0.8293000 | $0.8620000 | $0.7928000 |
| 2024-05-17 | $0.8293000 | $0.8299000 | $0.8299000 | $0.8293000 |
| 2024-05-31 | $0.8926000 | $0.8948000 | $0.8982000 | $0.8698000 |
| 2024-06-01 | $0.8948000 | $0.9075000 | $0.9420000 | $0.8709000 |
| 2024-06-02 | $0.9075000 | $0.9111000 | $0.9253000 | $0.8935000 |
| 2024-06-03 | $0.9111000 | $0.9027000 | $0.9591000 | $0.8978000 |
| 2024-06-04 | $0.9027000 | $0.9214000 | $0.9545000 | $0.9150000 |
| 2024-06-05 | $0.9214000 | $0.9309000 | $0.9708000 | $0.9160000 |
| 2024-06-06 | $0.9309000 | $0.9094000 | $0.9264000 | $0.8988000 |
| 2024-06-07 | $0.9094000 | $0.9094000 | $0.9097000 | $0.9093000 |
| 2024-06-09 | $0.7679000 | $0.7834000 | $0.7883000 | $0.7619000 |
| 2024-06-10 | $0.7834000 | $0.7555000 | $0.7840000 | $0.7479000 |
| 2024-06-11 | $0.7555000 | $0.7156000 | $0.7405000 | $0.7042000 |
| 2024-06-12 | $0.7156000 | $0.7150000 | $0.7158000 | $0.7147000 |
| 2024-06-14 | $0.6908000 | $0.6647000 | $0.6964000 | $0.6390000 |
| 2024-06-15 | $0.6647000 | $0.6824000 | $0.6950000 | $0.6665000 |
| 2024-06-16 | $0.6824000 | $0.6923000 | $0.6970000 | $0.6770000 |
| 2024-06-17 | $0.6923000 | $0.6229000 | $0.6961000 | $0.6176000 |
| 2024-06-18 | $0.6229000 | $0.6234000 | $0.6238000 | $0.6229000 |
| 2024-06-30 | $0.5372000 | $0.5723000 | $0.5798000 | $0.5472000 |
| 2024-07-01 | $0.5723000 | $0.5624000 | $0.6026000 | $0.5574000 |
| 2024-07-02 | $0.5624000 | $0.5646000 | $0.5665000 | $0.5479000 |
| 2024-07-03 | $0.5646000 | $0.5372000 | $0.5516000 | $0.5342000 |
| 2024-07-04 | $0.5372000 | $0.4575000 | $0.5094000 | $0.4575000 |
| 2024-07-05 | $0.4575000 | $0.4585000 | $0.4590000 | $0.4571000 |
| 2024-07-06 | $0.4316000 | $0.4759000 | $0.4812000 | $0.4363000 |
| 2024-07-07 | $0.4759000 | $0.4492000 | $0.4631000 | $0.4441000 |
| 2024-07-08 | $0.4492000 | $0.4679000 | $0.4979000 | $0.4469000 |
| 2024-07-09 | $0.4679000 | $0.4853000 | $0.4917000 | $0.4789000 |
| 2024-07-10 | $0.4853000 | $0.4861000 | $0.4889000 | $0.4630000 |
| 2024-07-11 | $0.4861000 | $0.4851000 | $0.4861000 | $0.4851000 |
| 2024-07-13 | $0.4778000 | $0.4857000 | $0.4952000 | $0.4810000 |
| 2024-07-14 | $0.4857000 | $0.5036000 | $0.5054000 | $0.4963000 |
| 2024-07-15 | $0.5036000 | $0.5376000 | $0.5401000 | $0.5155000 |
| 2024-07-16 | $0.5376000 | $0.5369000 | $0.5486000 | $0.5297000 |
| 2024-07-17 | $0.5363000 | $0.5333000 | $0.5532000 | $0.5262000 |
| 2024-07-18 | $0.5333000 | $0.5337000 | $0.5338000 | $0.5332000 |
| 2024-07-31 | $0.5361000 | $0.5157000 | $0.5325000 | $0.5157000 |
| 2024-08-01 | $0.5157000 | $0.5028000 | $0.5250000 | $0.4715000 |
| 2024-08-02 | $0.5028000 | $0.4637000 | $0.4785000 | $0.4582000 |
| 2024-08-03 | $0.4637000 | $0.4272000 | $0.4618000 | $0.4260000 |
| 2024-08-04 | $0.4272000 | $0.4133000 | $0.4209000 | $0.3959000 |
| 2024-08-05 | $0.4133000 | $0.3490000 | $0.3928000 | $0.3388000 |
| 2024-08-06 | $0.3490000 | $0.3537000 | $0.3789000 | $0.3504000 |
| 2024-08-07 | $0.3537000 | $0.3357000 | $0.3567000 | $0.3352000 |
| 2024-08-08 | $0.3357000 | $0.3703000 | $0.3851000 | $0.3665000 |
| 2024-08-09 | $0.3703000 | $0.3731000 | $0.3762000 | $0.3573000 |
| 2024-08-10 | $0.3731000 | $0.4229000 | $0.4436000 | $0.3736000 |
| 2024-08-11 | $0.4229000 | $0.4111000 | $0.4346000 | $0.3987000 |
| 2024-08-12 | $0.4111000 | $0.4452000 | $0.4701000 | $0.4155000 |
| 2024-08-13 | $0.4452000 | $0.5097000 | $0.5158000 | $0.4449000 |
| 2024-08-14 | $0.5097000 | $0.4485000 | $0.5400000 | $0.4396000 |
| 2024-08-15 | $0.4485000 | $0.4288000 | $0.4564000 | $0.4127000 |
| 2024-08-16 | $0.4288000 | $0.4176000 | $0.4511000 | $0.4176000 |
| 2024-08-17 | $0.4176000 | $0.4198000 | $0.4201000 | $0.4174000 |
| 2025-01-24 | $0.2961000 | $0.2820000 | $0.3050000 | $0.2797000 |
| 2025-01-25 | $0.2820000 | $0.2895000 | $0.2936000 | $0.2752000 |
| 2025-01-26 | $0.2895000 | $0.2829000 | $0.2994000 | $0.2824000 |
| 2025-01-27 | $0.2829000 | $0.2789000 | $0.2830000 | $0.2517000 |
| 2025-01-28 | $0.2789000 | $0.2551000 | $0.2834000 | $0.2520000 |
| 2025-01-29 | $0.2551000 | $0.2674000 | $0.2793000 | $0.2538000 |
| 2025-01-30 | $0.2674000 | $0.2772000 | $0.2835000 | $0.2638000 |
| 2025-01-31 | $0.2772000 | $0.2797000 | $0.2800000 | $0.2770000 |
| 2025-02-02 | $0.2527000 | $0.2155000 | $0.2591000 | $0.2024000 |
| 2025-02-03 | $0.2155000 | $0.2097000 | $0.2159000 | $0.1597000 |
| 2025-02-04 | $0.2097000 | $0.1899000 | $0.2112000 | $0.1843000 |
| 2025-02-05 | $0.1899000 | $0.1871000 | $0.1963000 | $0.1819000 |
| 2025-02-06 | $0.1871000 | $0.1878000 | $0.1886000 | $0.1866000 |
| 2025-02-07 | $0.1753000 | $0.1753000 | $0.1899000 | $0.1705000 |
| 2025-02-08 | $0.1753000 | $0.1747000 | $0.1756000 | $0.1747000 |
| 2025-02-09 | $0.1891000 | $0.1890000 | $0.1972000 | $0.1805000 |
| 2025-02-10 | $0.1890000 | $0.1986000 | $0.2024000 | $0.1808000 |
| 2025-02-11 | $0.1986000 | $0.1912000 | $0.2099000 | $0.1880000 |
| 2025-02-12 | $0.1912000 | $0.2455000 | $0.2726000 | $0.1867000 |
| 2025-02-13 | $0.2455000 | $0.2210000 | $0.2600000 | $0.2149000 |
| 2025-02-14 | $0.2210000 | $0.2186000 | $0.2251000 | $0.2137000 |
| 2025-02-15 | $0.2186000 | $0.2112000 | $0.2214000 | $0.2091000 |
| 2025-02-16 | $0.2112000 | $0.2115000 | $0.2229000 | $0.2083000 |
| 2025-02-17 | $0.2115000 | $0.2098000 | $0.2187000 | $0.2024000 |
| 2025-02-18 | $0.2098000 | $0.1981000 | $0.2105000 | $0.1889000 |
| 2025-02-19 | $0.1981000 | $0.2004000 | $0.2039000 | $0.1965000 |
| 2025-02-20 | $0.2004000 | $0.2011000 | $0.2016000 | $0.2004000 |
| 2025-02-21 | $0.2089000 | $0.2004000 | $0.2173000 | $0.1970000 |
| 2025-02-22 | $0.2004000 | $0.2144000 | $0.2155000 | $0.1964000 |
| 2025-02-23 | $0.2144000 | $0.2148000 | $0.2149000 | $0.2134000 |
| 2025-02-28 | $0.1835000 | $0.2056000 | $0.2144000 | $0.1681000 |
| 2025-03-01 | $0.2056000 | $0.1999000 | $0.2057000 | $0.1929000 |
| 2025-03-02 | $0.1999000 | $0.2204000 | $0.2221000 | $0.1957000 |
| 2025-03-03 | $0.2204000 | $0.1876000 | $0.2218000 | $0.1855000 |
| 2025-03-04 | $0.1876000 | $0.1720000 | $0.1887000 | $0.1601000 |
| 2025-03-05 | $0.1720000 | $0.1746000 | $0.1769000 | $0.1680000 |
| 2025-03-06 | $0.1746000 | $0.1673000 | $0.1811000 | $0.1652000 |
| 2025-03-07 | $0.1673000 | $0.1628000 | $0.1710000 | $0.1567000 |
| 2025-03-08 | $0.1628000 | $0.1544000 | $0.1639000 | $0.1527000 |
| 2025-03-09 | $0.1544000 | $0.1361000 | $0.1571000 | $0.1328000 |
| 2025-03-10 | $0.1361000 | $0.1283000 | $0.1439000 | $0.1222000 |
| 2025-03-11 | $0.1283000 | $0.1294000 | $0.1294000 | $0.1282000 |
| 2025-03-12 | $0.1323000 | $0.1367000 | $0.1377000 | $0.1305000 |
| 2025-03-13 | $0.1367000 | $0.1362000 | $0.1409000 | $0.1324000 |
| 2025-03-14 | $0.1362000 | $0.1397000 | $0.1427000 | $0.1353000 |
| 2025-03-15 | $0.1397000 | $0.1449000 | $0.1459000 | $0.1383000 |
| 2025-03-16 | $0.1449000 | $0.1358000 | $0.1449000 | $0.1344000 |
| 2025-03-17 | $0.1358000 | $0.1464000 | $0.1490000 | $0.1357000 |
| 2025-03-18 | $0.1464000 | $0.1458000 | $0.1464000 | $0.1458000 |
| 2025-03-31 | $0.1302000 | $0.1293000 | $0.1315000 | $0.1247000 |
| 2025-04-01 | $0.1293000 | $0.1278000 | $0.1337000 | $0.1266000 |
| 2025-04-02 | $0.1278000 | $0.1130000 | $0.1278000 | $0.1116000 |
| 2025-04-03 | $0.1130000 | $0.1128000 | $0.1172000 | $0.1068000 |
| 2025-04-04 | $0.1128000 | $0.1109000 | $0.1155000 | $0.1095000 |
| 2025-04-05 | $0.1109000 | $0.1105000 | $0.1132000 | $0.1082000 |
| 2025-04-06 | $0.1105000 | $0.0954 | $0.1106000 | $0.0927 |
| 2025-04-07 | $0.0954 | $0.1077000 | $0.1124000 | $0.0869 |
| 2025-04-08 | $0.1077000 | $0.1079000 | $0.1177000 | $0.1067000 |
| 2025-04-09 | $0.1079000 | $0.1196000 | $0.1221000 | $0.1030000 |
| 2025-04-10 | $0.1196000 | $0.1155000 | $0.1203000 | $0.1127000 |
| 2025-04-11 | $0.1155000 | $0.1168000 | $0.1212000 | $0.1154000 |
| 2025-04-12 | $0.1168000 | $0.1205000 | $0.1221000 | $0.1152000 |
| 2025-04-13 | $0.1205000 | $0.1130000 | $0.1207000 | $0.1112000 |
| 2025-04-14 | $0.1130000 | $0.1140000 | $0.1169000 | $0.1114000 |
| 2025-04-15 | $0.1140000 | $0.1140000 | $0.1141000 | $0.1139000 |
| 2025-04-30 | $0.1382000 | $0.1442000 | $0.1463000 | $0.1376000 |
| 2025-05-01 | $0.1442000 | $0.1446000 | $0.1446000 | $0.1441000 |
| 2025-05-02 | $0.1443000 | $0.1437000 | $0.1474000 | $0.1403000 |
| 2025-05-03 | $0.1437000 | $0.1293000 | $0.1440000 | $0.1286000 |
| 2025-05-04 | $0.1293000 | $0.1261000 | $0.1336000 | $0.1245000 |
| 2025-05-05 | $0.1261000 | $0.1249000 | $0.1323000 | $0.1220000 |
| 2025-05-06 | $0.1249000 | $0.1231000 | $0.1272000 | $0.1177000 |
| 2025-05-07 | $0.1231000 | $0.1220000 | $0.1286000 | $0.1208000 |
| 2025-05-08 | $0.1220000 | $0.1223000 | $0.1223000 | $0.1219000 |
| 2025-05-09 | $0.1392000 | $0.1506000 | $0.1506000 | $0.1389000 |
| 2025-05-10 | $0.1506000 | $0.1666000 | $0.1718000 | $0.1501000 |
| 2025-05-11 | $0.1666000 | $0.1629000 | $0.1752000 | $0.1583000 |
| 2025-05-12 | $0.1629000 | $0.1691000 | $0.1815000 | $0.1600000 |
| 2025-05-13 | $0.1691000 | $0.1783000 | $0.1863000 | $0.1568000 |
| 2025-05-14 | $0.1783000 | $0.1692000 | $0.1882000 | $0.1675000 |
| 2025-05-15 | $0.1692000 | $0.1559000 | $0.1711000 | $0.1508000 |
| 2025-05-16 | $0.1559000 | $0.1516000 | $0.1632000 | $0.1497000 |
| 2025-05-17 | $0.1516000 | $0.1513000 | $0.1516000 | $0.1511000 |
| 2025-05-31 | $0.1138000 | $0.1155000 | $0.1168000 | $0.1083000 |
| 2025-06-01 | $0.1155000 | $0.1152000 | $0.1156000 | $0.1152000 |
| 2025-06-02 | $0.1183000 | $0.1212000 | $0.1217000 | $0.1144000 |
| 2025-06-03 | $0.1212000 | $0.1198000 | $0.1243000 | $0.1186000 |
| 2025-06-04 | $0.1198000 | $0.1141000 | $0.1215000 | $0.1135000 |
| 2025-06-05 | $0.1141000 | $0.1058000 | $0.1169000 | $0.1037000 |
| 2025-06-06 | $0.1058000 | $0.1056000 | $0.1059000 | $0.1055000 |
| 2025-06-07 | $0.1070000 | $0.1100000 | $0.1115000 | $0.1064000 |
| 2025-06-08 | $0.1100000 | $0.1083000 | $0.1107000 | $0.1063000 |
| 2025-06-09 | $0.1083000 | $0.1085000 | $0.1085000 | $0.1082000 |
| 2025-06-10 | $0.1175000 | $0.1239000 | $0.1247000 | $0.1153000 |
| 2025-06-11 | $0.1239000 | $0.1185000 | $0.1240000 | $0.1165000 |
| 2025-06-12 | $0.1185000 | $0.1040000 | $0.1192000 | $0.1040000 |
| 2025-06-13 | $0.1040000 | $0.1051000 | $0.1052000 | $0.0974 |
| 2025-06-14 | $0.1051000 | $0.1034000 | $0.1051000 | $0.1004000 |
| 2025-06-15 | $0.1034000 | $0.1045000 | $0.1066000 | $0.1021000 |
| 2025-06-16 | $0.1045000 | $0.1068000 | $0.1135000 | $0.1033000 |
| 2025-06-17 | $0.1068000 | $0.0955 | $0.1087000 | $0.0944 |
| 2025-06-18 | $0.0955 | $0.0961 | $0.0961 | $0.0954 |
| 2025-06-19 | $0.0965 | $0.0958 | $0.0978 | $0.0943 |
| 2025-06-20 | $0.0958 | $0.0957 | $0.0958 | $0.0956 |
| 2025-06-21 | $0.0928 | $0.0859 | $0.0954 | $0.0826 |
| 2025-06-22 | $0.0859 | $0.0822 | $0.0869 | $0.0777 |
| 2025-06-23 | $0.0822 | $0.0926 | $0.0927 | $0.0820 |
| 2025-06-24 | $0.0926 | $0.0924 | $0.0928 | $0.0918 |
| 2025-06-30 | $0.0949 | $0.0918 | $0.0958 | $0.0885 |
| 2025-07-01 | $0.0918 | $0.0969 | $0.1225000 | $0.0793 |
| 2025-07-02 | $0.0969 | $0.1170000 | $0.1179000 | $0.0898 |
| 2025-07-03 | $0.1170000 | $0.1050000 | $0.1247000 | $0.1025000 |
| 2025-07-04 | $0.1050000 | $0.1003000 | $0.1100000 | $0.0962 |
| 2025-07-05 | $0.1003000 | $0.0965 | $0.1023000 | $0.0933 |
| 2025-07-06 | $0.0965 | $0.0962 | $0.0978 | $0.0928 |
| 2025-07-07 | $0.0962 | $0.0934 | $0.0978 | $0.0909 |
| 2025-07-08 | $0.0934 | $0.0941 | $0.0974 | $0.0917 |
| 2025-07-09 | $0.0941 | $0.1016000 | $0.1020000 | $0.0915 |
| 2025-07-10 | $0.1016000 | $0.1116000 | $0.1156000 | $0.0999100 |
| 2025-07-11 | $0.1116000 | $0.1196000 | $0.1296000 | $0.1098000 |
| 2025-07-12 | $0.1196000 | $0.1123000 | $0.1242000 | $0.1083000 |
| 2025-07-13 | $0.1123000 | $0.1137000 | $0.1179000 | $0.1105000 |
| 2025-07-14 | $0.1137000 | $0.1109000 | $0.1213000 | $0.1084000 |
| 2025-07-15 | $0.1109000 | $0.1192000 | $0.1194000 | $0.1068000 |
| 2025-07-16 | $0.1192000 | $0.1269000 | $0.1285000 | $0.1151000 |
| 2025-07-17 | $0.1269000 | $0.1267000 | $0.1270000 | $0.1263000 |
| 2025-07-31 | $0.1070000 | $0.1011000 | $0.1109000 | $0.1005000 |
| 2025-08-01 | $0.1011000 | $0.0970 | $0.1015000 | $0.0935 |
| 2025-08-02 | $0.0970 | $0.0939 | $0.0990600 | $0.0917 |
| 2025-08-03 | $0.0939 | $0.0969 | $0.0976 | $0.0929 |
| 2025-08-04 | $0.0969 | $0.1012000 | $0.1026000 | $0.0964 |
| 2025-08-05 | $0.1012000 | $0.0989 | $0.1016000 | $0.0951 |
| 2025-08-06 | $0.0989 | $0.1034000 | $0.1072000 | $0.0938 |
| 2025-08-07 | $0.1034000 | $0.1087000 | $0.1092000 | $0.1024000 |
| 2025-08-08 | $0.1087000 | $0.1116000 | $0.1136000 | $0.1071000 |
| 2025-08-09 | $0.1116000 | $0.1158000 | $0.1173000 | $0.1109000 |
| 2025-08-10 | $0.1158000 | $0.1135000 | $0.1169000 | $0.1087000 |
| 2025-08-11 | $0.1135000 | $0.1135000 | $0.1137000 | $0.1135000 |
| 2025-08-12 | $0.1021000 | $0.1166000 | $0.1192000 | $0.1019000 |
| 2025-08-13 | $0.1166000 | $0.1190000 | $0.1218000 | $0.1134000 |
| 2025-08-14 | $0.1190000 | $0.1189000 | $0.1191000 | $0.1186000 |
| 2025-08-15 | $0.1052000 | $0.1055000 | $0.1086000 | $0.1008000 |
| 2025-08-16 | $0.1055000 | $0.1126000 | $0.1137000 | $0.1040000 |
| 2025-08-17 | $0.1126000 | $0.1123000 | $0.1129000 | $0.1123000 |
| 2025-08-31 | $0.1177000 | $0.1126000 | $0.1276000 | $0.1125000 |
| 2025-09-01 | $0.1126000 | $0.1064000 | $0.1142000 | $0.1036000 |
| 2025-09-02 | $0.1064000 | $0.1087000 | $0.1111000 | $0.1059000 |
| 2025-09-03 | $0.1087000 | $0.1087000 | $0.1088000 | $0.1086000 |
| 2025-09-04 | $0.1106000 | $0.1033000 | $0.1110000 | $0.1018000 |
| 2025-09-05 | $0.1033000 | $0.1035000 | $0.1035000 | $0.1032000 |
| 2025-09-07 | $0.1048000 | $0.1054000 | $0.1076000 | $0.1042000 |
| 2025-09-08 | $0.1054000 | $0.1090000 | $0.1099000 | $0.1044000 |
| 2025-09-09 | $0.1090000 | $0.1077000 | $0.1153000 | $0.1061000 |
| 2025-09-10 | $0.1077000 | $0.1078000 | $0.1081000 | $0.1077000 |
| 2025-09-11 | $0.1113000 | $0.1148000 | $0.1182000 | $0.1105000 |
| 2025-09-12 | $0.1148000 | $0.1143000 | $0.1148000 | $0.1143000 |
| 2025-09-14 | $0.1219000 | $0.1140000 | $0.1220000 | $0.1121000 |
| 2025-09-15 | $0.1140000 | $0.1141000 | $0.1143000 | $0.1140000 |
| 2025-09-23 | $0.1074000 | $0.1023000 | $0.1093000 | $0.1008000 |
| 2025-09-24 | $0.1023000 | $0.1025000 | $0.1029000 | $0.1022000 |
| 2025-09-30 | $0.0933 | $0.0908 | $0.0936 | $0.0863 |
| 2025-10-01 | $0.0908 | $0.0910 | $0.0912 | $0.0908 |
| 2025-10-02 | $0.0966 | $0.1161000 | $0.1225000 | $0.0962 |
| 2025-10-03 | $0.1161000 | $0.1150000 | $0.1162000 | $0.1150000 |
| 2025-10-04 | $0.1134000 | $0.1099000 | $0.1156000 | $0.1074000 |
| 2025-10-05 | $0.1099000 | $0.1102000 | $0.1106000 | $0.1099000 |
| 2025-10-17 | $0.0738 | $0.0683 | $0.0739 | $0.0654 |
| 2025-10-18 | $0.0683 | $0.0692 | $0.0710 | $0.0670 |
| 2025-10-19 | $0.0692 | $0.0691 | $0.0693 | $0.0691 |
| 2025-10-20 | $0.0708 | $0.0699 | $0.0737 | $0.0683 |
| 2025-10-21 | $0.0699 | $0.0656 | $0.0720 | $0.0653 |
| 2025-10-22 | $0.0656 | $0.0629 | $0.0667 | $0.0605 |
| 2025-10-23 | $0.0629 | $0.0630 | $0.0630 | $0.0628 |
| 2025-10-24 | $0.0649 | $0.0654 | $0.0664 | $0.0627 |
| 2025-10-25 | $0.0654 | $0.0653 | $0.0655 | $0.0653 |
| 2025-10-29 | $0.0626 | $0.0631 | $0.0650 | $0.0609 |
| 2025-10-30 | $0.0631 | $0.0632 | $0.0633 | $0.0630 |
| 2025-11-01 | $0.0585 | $0.0607 | $0.0610 | $0.0580 |
| 2025-11-02 | $0.0607 | $0.0613 | $0.0620 | $0.0579 |
| 2025-11-03 | $0.0613 | $0.0521 | $0.0617 | $0.0498100 |
| 2025-11-04 | $0.0521 | $0.0498100 | $0.0540 | $0.0461300 |
| 2025-11-05 | $0.0498100 | $0.0522 | $0.0529 | $0.0466600 |
| 2025-11-06 | $0.0522 | $0.0523 | $0.0534 | $0.0495000 |
| 2025-11-07 | $0.0523 | $0.0587 | $0.0632 | $0.0517 |
| 2025-11-08 | $0.0587 | $0.0650 | $0.0712 | $0.0555 |
| 2025-11-09 | $0.0650 | $0.0636 | $0.0651 | $0.0632 |
| 2025-11-12 | $0.0561 | $0.0555 | $0.0596 | $0.0544 |
| 2025-11-13 | $0.0555 | $0.0558 | $0.0559 | $0.0555 |
| 2025-11-15 | $0.0501 | $0.0516 | $0.0524 | $0.0498800 |
| 2025-11-16 | $0.0516 | $0.0483500 | $0.0530 | $0.0466600 |
| 2025-11-17 | $0.0483500 | $0.0483200 | $0.0484500 | $0.0481300 |
| 2025-11-18 | $0.0490300 | $0.0489000 | $0.0499300 | $0.0471700 |
| 2025-11-19 | $0.0489000 | $0.0489100 | $0.0490100 | $0.0488400 |
| 2025-11-20 | $0.0481200 | $0.0513 | $0.0572 | $0.0479600 |
| 2025-11-21 | $0.0513 | $0.0462700 | $0.0591 | $0.0438400 |
| 2025-11-22 | $0.0462700 | $0.0468900 | $0.0473700 | $0.0433700 |
| 2025-11-23 | $0.0468900 | $0.0471500 | $0.0471500 | $0.0467100 |
| 2025-12-06 | $0.0408500 | $0.0432900 | $0.0439400 | $0.0405800 |
| 2025-12-07 | $0.0432900 | $0.0431000 | $0.0433000 | $0.0430800 |
Hooked Protocol News
Related Coins
Get Crypto Newsletter