Register for streaming realtime charts, analysis tools, and prices.
HOOKBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.00001367 | -0.00000032 | -2.29% | 0.00001384 | 0.00001398 | 0.00001333 | 30,547.00 |
| May 23 2024 | 0.00001399 | 0.00000072 | 5.43% | 0.00001346 | 0.00001474 | 0.00001308 | 367,183.00 |
| May 22 2024 | 0.00001327 | 0.00000097 | 7.89% | 0.00001241 | 0.00001375 | 0.00001231 | 150,469.00 |
| May 21 2024 | 0.00001230 | 0.00000028 | 2.33% | 0.00001204 | 0.00001254 | 0.00001189 | 21,682.00 |
| May 20 2024 | 0.00001202 | 0.00000038 | 3.26% | 0.00001169 | 0.00001233 | 0.00001150 | 38,446.00 |
| May 19 2024 | 0.00001164 | -0.00000080 | -6.43% | 0.00001237 | 0.00001249 | 0.00001161 | 114,299.00 |
| May 18 2024 | 0.00001244 | -0.00000017 | -1.35% | 0.00001261 | 0.00001270 | 0.00001231 | 22,732.00 |
| May 17 2024 | 0.00001261 | -0.00000010 | -0.79% | 0.00001273 | 0.00001289 | 0.00001246 | 120,950.00 |
| May 16 2024 | 0.00001271 | -0.00000013 | -1.01% | 0.00001282 | 0.00001321 | 0.00001215 | 147,302.00 |
| May 15 2024 | 0.00001284 | 0.00000028 | 2.23% | 0.00001267 | 0.00001302 | 0.00001250 | 132,422.00 |
| May 14 2024 | 0.00001256 | -0.00000035 | -2.71% | 0.00001296 | 0.00001317 | 0.00001256 | 61,881.00 |
| May 13 2024 | 0.00001291 | -0.00000051 | -3.80% | 0.00001346 | 0.00001348 | 0.00001283 | 69,737.00 |
| May 12 2024 | 0.00001342 | -0.00000039 | -2.82% | 0.00001388 | 0.00001392 | 0.00001342 | 14,600.00 |
| May 11 2024 | 0.00001381 | -0.00000016 | -1.15% | 0.00001416 | 0.00001428 | 0.00001379 | 28,648.00 |
| May 10 2024 | 0.00001397 | -0.00000022 | -1.55% | 0.00001424 | 0.00001439 | 0.00001380 | 111,100.00 |
| May 09 2024 | 0.00001419 | 0.00000003 | 0.21% | 0.00001411 | 0.00001446 | 0.00001383 | 110,189.00 |
| May 08 2024 | 0.00001416 | 0.00000022 | 1.58% | 0.00001385 | 0.00001416 | 0.00001358 | 59,855.00 |
| May 07 2024 | 0.00001394 | -0.00000016 | -1.13% | 0.00001416 | 0.00001419 | 0.00001388 | 22,985.00 |
| May 06 2024 | 0.00001410 | -0.00000004 | -0.28% | 0.00001418 | 0.00001485 | 0.00001400 | 20,567.00 |
| May 05 2024 | 0.00001414 | 0.00000040 | 2.91% | 0.00001364 | 0.00001440 | 0.00001339 | 33,192.00 |
| May 04 2024 | 0.00001374 | -0.00000028 | -2.00% | 0.00001398 | 0.00001403 | 0.00001368 | 15,967.00 |
| May 03 2024 | 0.00001402 | -0.00000033 | -2.30% | 0.00001432 | 0.00001456 | 0.00001399 | 28,320.00 |
| May 02 2024 | 0.00001435 | 0.00000007 | 0.49% | 0.00001416 | 0.00001446 | 0.00001408 | 18,509.00 |
| May 01 2024 | 0.00001428 | 0.00000053 | 3.85% | 0.00001374 | 0.00001430 | 0.00001344 | 54,129.00 |
| Apr 30 2024 | 0.00001375 | -0.00000020 | -1.43% | 0.00001388 | 0.00001396 | 0.00001309 | 65,017.00 |
| Apr 29 2024 | 0.00001395 | -0.00000023 | -1.62% | 0.00001421 | 0.00001447 | 0.00001373 | 36,646.00 |
| Apr 28 2024 | 0.00001418 | -0.00000024 | -1.66% | 0.00001444 | 0.00001463 | 0.00001418 | 11,421.00 |
| Apr 27 2024 | 0.00001442 | 0.00000015 | 1.05% | 0.00001429 | 0.00001461 | 0.00001385 | 51,242.00 |
| Apr 26 2024 | 0.00001427 | -0.00000039 | -2.66% | 0.00001463 | 0.00001469 | 0.00001413 | 98,197.00 |
| Apr 25 2024 | 0.00001466 | 0.00000007 | 0.48% | 0.00001465 | 0.00001500 | 0.00001421 | 50,135.00 |
| Apr 24 2024 | 0.00001459 | -0.00000042 | -2.80% | 0.00001504 | 0.00001543 | 0.00001450 | 65,623.00 |
| Apr 23 2024 | 0.00001501 | -0.00000017 | -1.12% | 0.00001501 | 0.00001560 | 0.00001471 | 59,280.00 |
| Apr 22 2024 | 0.00001518 | -0.00000024 | -1.56% | 0.00001552 | 0.00001563 | 0.00001503 | 34,296.00 |
| Apr 21 2024 | 0.00001542 | -0.00000010 | -0.64% | 0.00001552 | 0.00001561 | 0.00001522 | 49,955.00 |
| Apr 20 2024 | 0.00001552 | 0.00000097 | 6.67% | 0.00001464 | 0.00001564 | 0.00001454 | 16,147.00 |
| Apr 19 2024 | 0.00001455 | -0.00000005 | -0.34% | 0.00001460 | 0.00001479 | 0.00001428 | 26,390.00 |
| Apr 18 2024 | 0.00001460 | -0.00000010 | -0.68% | 0.00001472 | 0.00001494 | 0.00001421 | 67,379.00 |
| Apr 17 2024 | 0.00001470 | 0.00000050 | 3.52% | 0.00001411 | 0.00001527 | 0.00001390 | 155,497.00 |
| Apr 16 2024 | 0.00001420 | 0.00000028 | 2.01% | 0.00001392 | 0.00001458 | 0.00001373 | 72,696.00 |
| Apr 15 2024 | 0.00001392 | -0.00000006 | -0.43% | 0.00001390 | 0.00001495 | 0.00001341 | 189,276.00 |
| Apr 14 2024 | 0.00001398 | 0.00000077 | 5.83% | 0.00001313 | 0.00001440 | 0.00001286 | 122,890.00 |
| Apr 13 2024 | 0.00001321 | -0.00000200 | -13.57% | 0.00001477 | 0.00001533 | 0.00001175 | 266,510.00 |
| Apr 12 2024 | 0.00001474 | -0.00000300 | -16.70% | 0.00001806 | 0.00001824 | 0.00001318 | 173,602.00 |
| Apr 11 2024 | 0.00001796 | -0.00000047 | -2.55% | 0.00001842 | 0.00001851 | 0.00001793 | 26,899.00 |
| Apr 10 2024 | 0.00001843 | -0.00000076 | -3.96% | 0.00001920 | 0.00001939 | 0.00001814 | 97,365.00 |
| Apr 09 2024 | 0.00001919 | -0.00000044 | -2.24% | 0.00001966 | 0.00001982 | 0.00001914 | 104,177.00 |
| Apr 08 2024 | 0.00001963 | -0.00000035 | -1.75% | 0.00001999 | 0.00001999 | 0.00001935 | 168,822.00 |
| Apr 07 2024 | 0.00001998 | 0.00000052 | 2.67% | 0.00001944 | 0.00002038 | 0.00001942 | 37,906.00 |
| Apr 06 2024 | 0.00001946 | 0.00000017 | 0.88% | 0.00001919 | 0.00001986 | 0.00001919 | 29,734.00 |
| Apr 05 2024 | 0.00001929 | -0.00000052 | -2.62% | 0.00001978 | 0.00002003 | 0.00001907 | 38,966.00 |
| Apr 04 2024 | 0.00001981 | -0.00000027 | -1.34% | 0.00002005 | 0.00002112 | 0.00001977 | 44,847.00 |
| Apr 03 2024 | 0.00002008 | 0.00000007 | 0.35% | 0.00002001 | 0.00002065 | 0.00001954 | 91,610.00 |
| Apr 02 2024 | 0.00002001 | 0.00000015 | 0.76% | 0.00001973 | 0.00002046 | 0.00001922 | 52,527.00 |
| Apr 01 2024 | 0.00001986 | -0.00000200 | -9.28% | 0.00002158 | 0.00002162 | 0.00001957 | 114,437.00 |
| Mar 31 2024 | 0.00002155 | -0.00000017 | -0.78% | 0.00002163 | 0.00002211 | 0.00002143 | 32,237.00 |
| Mar 30 2024 | 0.00002172 | -0.00000063 | -2.82% | 0.00002235 | 0.00002245 | 0.00002153 | 154,293.00 |
| Mar 29 2024 | 0.00002235 | -0.00000099 | -4.24% | 0.00002334 | 0.00002360 | 0.00002229 | 70,250.00 |
| Mar 28 2024 | 0.00002334 | 0.00000100 | 4.51% | 0.00002212 | 0.00002423 | 0.00002168 | 295,254.00 |
| Mar 27 2024 | 0.00002218 | -0.00000011 | -0.49% | 0.00002218 | 0.00002319 | 0.00002132 | 97,168.00 |
| Mar 26 2024 | 0.00002229 | -0.00000083 | -3.59% | 0.00002308 | 0.00002351 | 0.00002182 | 80,166.00 |
| Mar 25 2024 | 0.00002312 | -0.00000058 | -2.45% | 0.00002373 | 0.00002517 | 0.00002250 | 101,177.00 |
| Mar 24 2024 | 0.00002370 | 0.00000200 | 9.10% | 0.00002209 | 0.00002490 | 0.00002140 | 128,098.00 |
| Mar 23 2024 | 0.00002198 | -0.00000039 | -1.74% | 0.00002230 | 0.00002278 | 0.00002180 | 39,132.00 |
| Mar 22 2024 | 0.00002237 | 0.00000016 | 0.72% | 0.00002198 | 0.00002298 | 0.00002150 | 59,610.00 |
| Mar 21 2024 | 0.00002221 | 0.00000200 | 10.08% | 0.00001984 | 0.00002233 | 0.00001976 | 88,702.00 |
| Mar 20 2024 | 0.00001984 | -0.00000080 | -3.88% | 0.00002078 | 0.00002094 | 0.00001930 | 113,219.00 |
| Mar 19 2024 | 0.00002064 | 0.00000100 | 5.17% | 0.00001944 | 0.00002150 | 0.00001777 | 576,903.00 |
| Mar 18 2024 | 0.00001936 | -0.00000024 | -1.22% | 0.00001950 | 0.00002024 | 0.00001835 | 223,550.00 |
| Mar 17 2024 | 0.00001960 | -0.00000049 | -2.44% | 0.00002009 | 0.00002049 | 0.00001897 | 197,692.00 |
| Mar 16 2024 | 0.00002009 | -0.00000200 | -9.16% | 0.00002186 | 0.00002391 | 0.00001951 | 272,896.00 |
| Mar 15 2024 | 0.00002184 | 0.00000001 | 0.05% | 0.00002176 | 0.00002291 | 0.00002111 | 99,859.00 |
| Mar 14 2024 | 0.00002183 | 0.00000000 | 0.00% | 0.00002183 | 0.00002183 | 0.00002183 | 0.00 |
| Mar 13 2024 | 0.00002183 | -0.00000010 | -0.46% | 0.00002184 | 0.00002287 | 0.00002134 | 96,989.00 |
| Mar 12 2024 | 0.00002193 | -0.00000001 | -0.05% | 0.00002187 | 0.00002291 | 0.00002049 | 255,834.00 |
| Mar 11 2024 | 0.00002194 | -0.00000200 | -8.50% | 0.00002324 | 0.00002383 | 0.00002126 | 244,301.00 |
| Mar 10 2024 | 0.00002353 | 0.00000300 | 14.61% | 0.00002053 | 0.00002531 | 0.00001987 | 347,760.00 |
| Mar 09 2024 | 0.00002053 | 0.00000098 | 5.01% | 0.00001957 | 0.00002100 | 0.00001949 | 90,056.00 |
| Mar 08 2024 | 0.00001955 | -0.00000051 | -2.54% | 0.00002014 | 0.00002042 | 0.00001851 | 83,912.00 |
| Mar 07 2024 | 0.00002006 | 0.00000072 | 3.72% | 0.00001938 | 0.00002027 | 0.00001907 | 44,599.00 |
| Mar 06 2024 | 0.00001934 | 0.00000010 | 0.52% | 0.00001906 | 0.00001959 | 0.00001835 | 130,606.00 |
| Mar 05 2024 | 0.00001924 | -0.00000059 | -2.98% | 0.00001976 | 0.00002051 | 0.00001798 | 138,808.00 |
| Mar 04 2024 | 0.00001983 | -0.00000300 | -13.22% | 0.00002252 | 0.00002274 | 0.00001946 | 137,915.00 |
| Mar 03 2024 | 0.00002269 | 0.00000010 | 0.44% | 0.00002250 | 0.00002383 | 0.00002138 | 129,152.00 |
| Mar 02 2024 | 0.00002259 | 0.00000100 | 4.66% | 0.00002142 | 0.00002296 | 0.00002104 | 75,801.00 |
| Mar 01 2024 | 0.00002146 | 0.00000100 | 4.98% | 0.00002013 | 0.00002273 | 0.00001982 | 131,874.00 |
| Feb 29 2024 | 0.00002009 | 0.00000200 | 10.96% | 0.00001845 | 0.00002192 | 0.00001836 | 273,711.00 |
| Feb 28 2024 | 0.00001824 | -0.00000200 | -9.85% | 0.00002033 | 0.00002106 | 0.00001751 | 132,179.00 |
| Feb 27 2024 | 0.00002031 | -0.00000100 | -4.64% | 0.00002153 | 0.00002210 | 0.00001974 | 230,215.00 |
| Feb 26 2024 | 0.00002157 | -0.00000059 | -2.66% | 0.00002214 | 0.00002383 | 0.00002095 | 160,852.00 |
| Feb 25 2024 | 0.00002216 | 0.00000070 | 3.26% | 0.00002142 | 0.00002243 | 0.00002090 | 75,392.00 |
| Feb 24 2024 | 0.00002146 | 0.00000054 | 2.58% | 0.00002098 | 0.00002300 | 0.00002074 | 242,438.00 |
