Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.HOOKUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 0.558 | -0.0017 | -0.30% | 0.5587 | 0.5962 | 0.5517 | 3,081,743.00 |
| Jul 28 2024 | 0.5597 | -0.0193 | -3.33% | 0.579 | 0.5861 | 0.5512 | 2,968,230.00 |
| Jul 27 2024 | 0.579 | -0.0226 | -3.76% | 0.604 | 0.6089 | 0.5628 | 5,782,020.00 |
| Jul 26 2024 | 0.6016 | 0.0978 | 19.41% | 0.5076 | 0.6066 | 0.5072 | 15,566,851.00 |
| Jul 25 2024 | 0.5038 | -0.0478 | -8.67% | 0.5492 | 0.5511 | 0.4761 | 8,908,270.00 |
| Jul 24 2024 | 0.5516 | -0.0122 | -2.16% | 0.5608 | 0.5901 | 0.5499 | 5,635,038.00 |
| Jul 23 2024 | 0.5638 | -0.019 | -3.26% | 0.5779 | 0.5953 | 0.5531 | 6,822,598.00 |
| Jul 22 2024 | 0.5828 | 0.016 | 2.82% | 0.5661 | 0.615 | 0.5493 | 11,865,816.00 |
| Jul 21 2024 | 0.5668 | 0.028 | 5.20% | 0.540 | 0.592 | 0.5196 | 4,724,134.00 |
| Jul 20 2024 | 0.5388 | -0.0161 | -2.90% | 0.554 | 0.5544 | 0.5256 | 3,048,051.00 |
| Jul 19 2024 | 0.5549 | 0.0233 | 4.38% | 0.5319 | 0.5589 | 0.5166 | 2,634,819.00 |
| Jul 18 2024 | 0.5316 | -0.0017 | -0.32% | 0.5366 | 0.5536 | 0.5171 | 2,993,651.00 |
| Jul 17 2024 | 0.5333 | -0.0025 | -0.47% | 0.536 | 0.5566 | 0.5254 | 3,379,366.00 |
| Jul 16 2024 | 0.5358 | 0.0007 | 0.13% | 0.5353 | 0.5447 | 0.506 | 3,563,722.00 |
| Jul 15 2024 | 0.5351 | 0.0305 | 6.04% | 0.5052 | 0.5388 | 0.4993 | 2,707,189.00 |
| Jul 14 2024 | 0.5046 | 0.0188 | 3.87% | 0.4849 | 0.5087 | 0.4822 | 1,870,752.00 |
| Jul 13 2024 | 0.4858 | 0.0014 | 0.29% | 0.4838 | 0.4902 | 0.476 | 1,006,278.00 |
| Jul 12 2024 | 0.4844 | 0.0091 | 1.91% | 0.4758 | 0.4874 | 0.4651 | 1,829,522.00 |
| Jul 11 2024 | 0.4753 | -0.0098 | -2.02% | 0.4852 | 0.4988 | 0.4707 | 2,121,888.00 |
| Jul 10 2024 | 0.4851 | 0.0017 | 0.35% | 0.4832 | 0.4995 | 0.470 | 3,742,942.00 |
| Jul 09 2024 | 0.4834 | 0.0148 | 3.16% | 0.4678 | 0.4888 | 0.4658 | 2,545,478.00 |
| Jul 08 2024 | 0.4686 | 0.0205 | 4.57% | 0.4511 | 0.5072 | 0.4271 | 5,149,280.00 |
| Jul 07 2024 | 0.4481 | -0.0257 | -5.42% | 0.4721 | 0.4793 | 0.445 | 3,844,049.00 |
| Jul 06 2024 | 0.4738 | 0.0438 | 10.19% | 0.4289 | 0.478 | 0.4217 | 4,402,641.00 |
| Jul 05 2024 | 0.430 | -0.0302 | -6.56% | 0.4578 | 0.4578 | 0.3902 | 10,969,408.00 |
| Jul 04 2024 | 0.4602 | -0.0765 | -14.25% | 0.5374 | 0.5394 | 0.4568 | 4,353,109.00 |
| Jul 03 2024 | 0.5367 | -0.0308 | -5.43% | 0.5671 | 0.5728 | 0.5304 | 2,534,625.00 |
| Jul 02 2024 | 0.5675 | 0.0059 | 1.05% | 0.5587 | 0.572 | 0.5505 | 1,722,925.00 |
| Jul 01 2024 | 0.5616 | -0.0136 | -2.36% | 0.5723 | 0.5837 | 0.5585 | 1,959,162.00 |
| Jun 30 2024 | 0.5752 | 0.0383 | 7.13% | 0.5371 | 0.5774 | 0.530 | 3,982,919.00 |
| Jun 29 2024 | 0.5369 | -0.0199 | -3.57% | 0.556 | 0.5651 | 0.5342 | 2,395,524.00 |
| Jun 28 2024 | 0.5568 | -0.0085 | -1.50% | 0.5654 | 0.5789 | 0.5474 | 2,358,530.00 |
| Jun 27 2024 | 0.5653 | 0.0133 | 2.41% | 0.5508 | 0.575 | 0.5456 | 2,965,371.00 |
| Jun 26 2024 | 0.552 | -0.0151 | -2.66% | 0.5668 | 0.5758 | 0.5489 | 2,214,673.00 |
| Jun 25 2024 | 0.5671 | -0.0007 | -0.12% | 0.5671 | 0.5808 | 0.5623 | 2,472,972.00 |
| Jun 24 2024 | 0.5678 | 0.0152 | 2.75% | 0.5534 | 0.5714 | 0.5246 | 3,679,886.00 |
| Jun 23 2024 | 0.5526 | -0.0219 | -3.81% | 0.5744 | 0.5851 | 0.5448 | 2,102,896.00 |
| Jun 22 2024 | 0.5745 | -0.0126 | -2.15% | 0.5871 | 0.6013 | 0.5721 | 2,509,154.00 |
| Jun 21 2024 | 0.5871 | 0.0001 | 0.02% | 0.5882 | 0.6164 | 0.5788 | 3,932,016.00 |
| Jun 20 2024 | 0.587 | -0.0242 | -3.96% | 0.6079 | 0.6313 | 0.5842 | 5,049,799.00 |
| Jun 19 2024 | 0.6112 | 0.0294 | 5.05% | 0.5803 | 0.6157 | 0.5772 | 4,107,145.00 |
| Jun 18 2024 | 0.5818 | -0.0414 | -6.64% | 0.6258 | 0.6269 | 0.5152 | 8,953,122.00 |
| Jun 17 2024 | 0.6232 | -0.0695 | -10.03% | 0.693 | 0.6998 | 0.6018 | 6,098,097.00 |
| Jun 16 2024 | 0.6927 | 0.0086 | 1.26% | 0.6835 | 0.701 | 0.6689 | 1,682,160.00 |
| Jun 15 2024 | 0.6841 | 0.0187 | 2.81% | 0.6652 | 0.6974 | 0.6652 | 1,915,924.00 |
| Jun 14 2024 | 0.6654 | -0.0267 | -3.86% | 0.6944 | 0.7105 | 0.6397 | 4,509,547.00 |
| Jun 13 2024 | 0.6921 | -0.035 | -4.81% | 0.7254 | 0.7364 | 0.6849 | 3,041,374.00 |
| Jun 12 2024 | 0.7271 | -0.028 | -3.71% | 0.7144 | 0.7573 | 0.6907 | 3,597,195.00 |
| Jun 11 2024 | 0.7551 | 0.00 | 0.00% | 0.7551 | 0.7551 | 0.7551 | 0.00 |
| Jun 10 2024 | 0.7551 | -0.029 | -3.70% | 0.7825 | 0.786 | 0.7455 | 2,614,125.00 |
| Jun 09 2024 | 0.7841 | 0.0183 | 2.39% | 0.7663 | 0.7885 | 0.7562 | 2,528,035.00 |
| Jun 08 2024 | 0.7658 | -0.0418 | -5.18% | 0.8044 | 0.8176 | 0.7595 | 4,107,594.00 |
| Jun 07 2024 | 0.8076 | -0.1008 | -11.10% | 0.9107 | 0.9152 | 0.7514 | 7,591,055.00 |
| Jun 06 2024 | 0.9084 | -0.0211 | -2.27% | 0.9289 | 0.9335 | 0.8968 | 4,313,755.00 |
| Jun 05 2024 | 0.9295 | 0.0098 | 1.07% | 0.9209 | 0.970 | 0.9125 | 6,817,202.00 |
| Jun 04 2024 | 0.9197 | 0.0163 | 1.80% | 0.9038 | 0.9347 | 0.9037 | 3,671,060.00 |
| Jun 03 2024 | 0.9034 | -0.009 | -0.99% | 0.9111 | 0.9545 | 0.895 | 5,767,907.00 |
| Jun 02 2024 | 0.9124 | 0.0058 | 0.64% | 0.907 | 0.929 | 0.892 | 6,423,975.00 |
| Jun 01 2024 | 0.9066 | 0.0134 | 1.50% | 0.8923 | 0.9503 | 0.8718 | 4,787,181.00 |
| May 31 2024 | 0.8932 | 0.0021 | 0.24% | 0.8889 | 0.9076 | 0.876 | 3,200,984.00 |
| May 30 2024 | 0.8911 | 0.0023 | 0.26% | 0.8896 | 0.9188 | 0.8555 | 4,154,085.00 |
| May 29 2024 | 0.8888 | -0.0212 | -2.33% | 0.9127 | 0.9317 | 0.8862 | 3,914,280.00 |
| May 28 2024 | 0.910 | -0.0086 | -0.94% | 0.9192 | 0.9307 | 0.8809 | 5,544,515.00 |
| May 27 2024 | 0.9186 | 0.0294 | 3.31% | 0.8884 | 0.9371 | 0.870 | 6,193,948.00 |
| May 26 2024 | 0.8892 | -0.0196 | -2.16% | 0.9087 | 0.9186 | 0.8769 | 3,641,584.00 |
| May 25 2024 | 0.9088 | -0.0256 | -2.74% | 0.9366 | 0.9477 | 0.9065 | 3,468,797.00 |
| May 24 2024 | 0.9344 | -0.0076 | -0.81% | 0.9394 | 0.949 | 0.896 | 4,544,423.00 |
| May 23 2024 | 0.942 | 0.0225 | 2.45% | 0.9245 | 1.03 | 0.865 | 18,746,034.00 |
| May 22 2024 | 0.9195 | 0.052 | 5.99% | 0.8679 | 0.941 | 0.8521 | 10,942,803.00 |
| May 21 2024 | 0.8675 | 0.0076 | 0.88% | 0.8612 | 0.8788 | 0.8456 | 3,180,560.00 |
| May 20 2024 | 0.8599 | 0.0893 | 11.59% | 0.7716 | 0.8626 | 0.7595 | 3,579,892.00 |
| May 19 2024 | 0.7706 | -0.0615 | -7.39% | 0.8296 | 0.8413 | 0.7681 | 2,968,468.00 |
| May 18 2024 | 0.8321 | -0.0127 | -1.50% | 0.8439 | 0.8541 | 0.8207 | 1,812,604.00 |
| May 17 2024 | 0.8448 | 0.015 | 1.81% | 0.8283 | 0.860 | 0.8185 | 1,729,606.00 |
| May 16 2024 | 0.8298 | -0.0185 | -2.18% | 0.8507 | 0.8654 | 0.7971 | 2,490,891.00 |
| May 15 2024 | 0.8483 | 0.0724 | 9.33% | 0.7781 | 0.8574 | 0.770 | 3,016,121.00 |
| May 14 2024 | 0.7759 | -0.0328 | -4.06% | 0.8082 | 0.8192 | 0.7732 | 3,749,579.00 |
| May 13 2024 | 0.8087 | -0.016 | -1.94% | 0.8269 | 0.8482 | 0.7863 | 3,147,277.00 |
| May 12 2024 | 0.8247 | -0.0166 | -1.97% | 0.8423 | 0.8545 | 0.8232 | 1,123,644.00 |
| May 11 2024 | 0.8413 | -0.0107 | -1.26% | 0.8532 | 0.8752 | 0.8365 | 1,498,306.00 |
| May 10 2024 | 0.852 | -0.0432 | -4.83% | 0.8939 | 0.9078 | 0.8362 | 2,927,319.00 |
| May 09 2024 | 0.8952 | 0.0292 | 3.37% | 0.8643 | 0.9016 | 0.8383 | 1,856,601.00 |
| May 08 2024 | 0.866 | 0.0009 | 0.10% | 0.866 | 0.8893 | 0.843 | 2,360,954.00 |
| May 07 2024 | 0.8651 | -0.027 | -3.03% | 0.8944 | 0.9123 | 0.863 | 2,031,983.00 |
| May 06 2024 | 0.8921 | -0.0149 | -1.64% | 0.9061 | 0.9439 | 0.8874 | 2,707,039.00 |
| May 05 2024 | 0.907 | 0.0324 | 3.70% | 0.875 | 0.9337 | 0.8455 | 3,755,744.00 |
| May 04 2024 | 0.8746 | -0.0051 | -0.58% | 0.8802 | 0.8904 | 0.8683 | 2,048,641.00 |
| May 03 2024 | 0.8797 | 0.0344 | 4.07% | 0.8473 | 0.8926 | 0.830 | 2,075,401.00 |
| May 02 2024 | 0.8453 | 0.0127 | 1.53% | 0.8329 | 0.860 | 0.803 | 1,687,558.00 |
| May 01 2024 | 0.8326 | -0.0011 | -0.13% | 0.8385 | 0.8412 | 0.7628 | 3,011,079.00 |
