Register for real-time alerts, custom portfolio, and market movers
HOOKBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21 2024 | 0.00000829 | 0.00000024 | 2.98% | 0.00000812 | 0.00000870 | 0.00000792 | 61,719.00 |
| Jul 20 2024 | 0.00000805 | -0.00000022 | -2.66% | 0.00000831 | 0.00000831 | 0.00000794 | 31,486.00 |
| Jul 19 2024 | 0.00000827 | -0.00000006 | -0.72% | 0.00000825 | 0.00000854 | 0.00000817 | 46,257.00 |
| Jul 18 2024 | 0.00000833 | 0.00000001 | 0.12% | 0.00000843 | 0.00000853 | 0.00000820 | 51,394.00 |
| Jul 17 2024 | 0.00000832 | 0.00000008 | 0.97% | 0.00000828 | 0.00000863 | 0.00000821 | 33,201.00 |
| Jul 16 2024 | 0.00000824 | -0.00000006 | -0.72% | 0.00000821 | 0.00000842 | 0.00000813 | 19,332.00 |
| Jul 15 2024 | 0.00000830 | 0.00000002 | 0.24% | 0.00000821 | 0.00000834 | 0.00000796 | 16,118.00 |
| Jul 14 2024 | 0.00000828 | 0.00000008 | 0.98% | 0.00000825 | 0.00000831 | 0.00000816 | 3,236.00 |
| Jul 13 2024 | 0.00000820 | -0.00000005 | -0.61% | 0.00000833 | 0.00000836 | 0.00000812 | 6,741.00 |
| Jul 12 2024 | 0.00000825 | -0.00000003 | -0.36% | 0.00000845 | 0.00000845 | 0.00000814 | 6,863.00 |
| Jul 11 2024 | 0.00000828 | -0.00000014 | -1.66% | 0.00000835 | 0.00000846 | 0.00000822 | 21,547.00 |
| Jul 10 2024 | 0.00000842 | 0.00000006 | 0.72% | 0.00000837 | 0.00000854 | 0.00000802 | 51,437.00 |
| Jul 09 2024 | 0.00000836 | 0.00000011 | 1.33% | 0.00000837 | 0.00000847 | 0.00000826 | 19,439.00 |
| Jul 08 2024 | 0.00000825 | 0.00000021 | 2.61% | 0.00000804 | 0.00000878 | 0.00000788 | 32,535.00 |
| Jul 07 2024 | 0.00000804 | -0.00000013 | -1.59% | 0.00000811 | 0.00000829 | 0.00000795 | 25,783.00 |
| Jul 06 2024 | 0.00000817 | 0.00000055 | 7.22% | 0.00000763 | 0.00000826 | 0.00000749 | 64,815.00 |
| Jul 05 2024 | 0.00000762 | -0.00000040 | -4.99% | 0.00000780 | 0.00000798 | 0.00000703 | 158,383.00 |
| Jul 04 2024 | 0.00000802 | -0.00000091 | -10.19% | 0.00000887 | 0.00000887 | 0.00000802 | 20,164.00 |
| Jul 03 2024 | 0.00000893 | -0.00000017 | -1.87% | 0.00000916 | 0.00000917 | 0.00000888 | 19,174.00 |
| Jul 02 2024 | 0.00000910 | 0.00000015 | 1.68% | 0.00000891 | 0.00000913 | 0.00000883 | 17,391.00 |
| Jul 01 2024 | 0.00000895 | -0.00000018 | -1.97% | 0.00000909 | 0.00000959 | 0.00000887 | 97,524.00 |
| Jun 30 2024 | 0.00000913 | 0.00000031 | 3.51% | 0.00000882 | 0.00000925 | 0.00000873 | 36,372.00 |
| Jun 29 2024 | 0.00000882 | -0.00000041 | -4.44% | 0.00000922 | 0.00000926 | 0.00000882 | 28,459.00 |
| Jun 28 2024 | 0.00000923 | 0.00000002 | 0.22% | 0.00000910 | 0.00000934 | 0.00000909 | 26,033.00 |
| Jun 27 2024 | 0.00000921 | 0.00000013 | 1.43% | 0.00000913 | 0.00000926 | 0.00000898 | 51,809.00 |
| Jun 26 2024 | 0.00000908 | -0.00000011 | -1.20% | 0.00000920 | 0.00000931 | 0.00000902 | 19,481.00 |
| Jun 25 2024 | 0.00000919 | -0.00000025 | -2.65% | 0.00000935 | 0.00000941 | 0.00000919 | 24,665.00 |
| Jun 24 2024 | 0.00000944 | 0.00000071 | 8.13% | 0.00000879 | 0.00000948 | 0.00000857 | 42,445.00 |
| Jun 23 2024 | 0.00000873 | -0.00000025 | -2.78% | 0.00000907 | 0.00000911 | 0.00000862 | 38,477.00 |
| Jun 22 2024 | 0.00000898 | -0.00000022 | -2.39% | 0.00000911 | 0.00000947 | 0.00000897 | 45,482.00 |
| Jun 21 2024 | 0.00000920 | 0.00000014 | 1.55% | 0.00000904 | 0.00000958 | 0.00000904 | 53,859.00 |
| Jun 20 2024 | 0.00000906 | -0.00000037 | -3.92% | 0.00000943 | 0.00000955 | 0.00000903 | 42,506.00 |
| Jun 19 2024 | 0.00000943 | 0.00000057 | 6.43% | 0.00000889 | 0.00000947 | 0.00000888 | 139,194.00 |
| Jun 18 2024 | 0.00000886 | -0.00000051 | -5.44% | 0.00000930 | 0.00000937 | 0.00000808 | 123,935.00 |
| Jun 17 2024 | 0.00000937 | -0.00000100 | -9.62% | 0.00001037 | 0.00001047 | 0.00000929 | 48,278.00 |
| Jun 16 2024 | 0.00001039 | 0.00000008 | 0.78% | 0.00001032 | 0.00001046 | 0.00001016 | 18,187.00 |
| Jun 15 2024 | 0.00001031 | 0.00000024 | 2.38% | 0.00001013 | 0.00001050 | 0.00001010 | 16,628.00 |
| Jun 14 2024 | 0.00001007 | -0.00000028 | -2.71% | 0.00001033 | 0.00001055 | 0.00000968 | 72,587.00 |
| Jun 13 2024 | 0.00001035 | -0.00000031 | -2.91% | 0.00001067 | 0.00001078 | 0.00001028 | 22,842.00 |
| Jun 12 2024 | 0.00001066 | 0.00000003 | 0.28% | 0.00001063 | 0.00001086 | 0.00001020 | 53,687.00 |
| Jun 11 2024 | 0.00001063 | -0.00000024 | -2.21% | 0.00001085 | 0.00001100 | 0.00001046 | 40,368.00 |
| Jun 10 2024 | 0.00001087 | -0.00000038 | -3.38% | 0.00001124 | 0.00001128 | 0.00001076 | 49,657.00 |
| Jun 09 2024 | 0.00001125 | 0.00000017 | 1.53% | 0.00001107 | 0.00001132 | 0.00001094 | 69,103.00 |
| Jun 08 2024 | 0.00001108 | -0.00000057 | -4.89% | 0.00001162 | 0.00001177 | 0.00001097 | 69,574.00 |
| Jun 07 2024 | 0.00001165 | -0.00000100 | -7.78% | 0.00001283 | 0.00001287 | 0.00001081 | 124,409.00 |
| Jun 06 2024 | 0.00001285 | -0.00000024 | -1.83% | 0.00001305 | 0.00001306 | 0.00001270 | 37,726.00 |
| Jun 05 2024 | 0.00001309 | 0.00000003 | 0.23% | 0.00001310 | 0.00001365 | 0.00001288 | 105,805.00 |
| Jun 04 2024 | 0.00001306 | -0.00000006 | -0.46% | 0.00001318 | 0.00001353 | 0.00001297 | 71,020.00 |
| Jun 03 2024 | 0.00001312 | -0.00000033 | -2.45% | 0.00001349 | 0.00001394 | 0.00001305 | 22,850.00 |
| Jun 02 2024 | 0.00001345 | 0.00000005 | 0.37% | 0.00001340 | 0.00001366 | 0.00001319 | 102,160.00 |
| Jun 01 2024 | 0.00001340 | 0.00000014 | 1.06% | 0.00001319 | 0.00001391 | 0.00001286 | 74,134.00 |
| May 31 2024 | 0.00001326 | 0.00000020 | 1.53% | 0.00001303 | 0.00001331 | 0.00001289 | 36,248.00 |
| May 30 2024 | 0.00001306 | -0.00000006 | -0.46% | 0.00001317 | 0.00001347 | 0.00001274 | 77,836.00 |
| May 29 2024 | 0.00001312 | -0.00000019 | -1.43% | 0.00001331 | 0.00001371 | 0.00001308 | 76,821.00 |
| May 28 2024 | 0.00001331 | 0.00000011 | 0.83% | 0.00001327 | 0.00001360 | 0.00001299 | 41,518.00 |
| May 27 2024 | 0.00001320 | 0.00000019 | 1.46% | 0.00001294 | 0.00001355 | 0.00001281 | 83,207.00 |
| May 26 2024 | 0.00001301 | -0.00000014 | -1.06% | 0.00001318 | 0.00001325 | 0.00001279 | 36,777.00 |
| May 25 2024 | 0.00001315 | -0.00000052 | -3.80% | 0.00001367 | 0.00001375 | 0.00001314 | 24,398.00 |
| 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 |
