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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30 2024 | 0.8337 | -0.0525 | -5.92% | 0.8828 | 0.8978 | 0.7935 | 3,092,051.00 |
| Apr 29 2024 | 0.8862 | -0.0092 | -1.03% | 0.8976 | 0.909 | 0.8525 | 2,831,650.00 |
| Apr 28 2024 | 0.8954 | -0.0186 | -2.04% | 0.9139 | 0.941 | 0.8915 | 1,713,137.00 |
| Apr 27 2024 | 0.914 | 0.0045 | 0.49% | 0.9101 | 0.9295 | 0.869 | 2,236,527.00 |
| Apr 26 2024 | 0.9095 | -0.0354 | -3.75% | 0.9446 | 0.9485 | 0.9025 | 2,651,816.00 |
| Apr 25 2024 | 0.9449 | 0.0082 | 0.88% | 0.9372 | 0.965 | 0.9093 | 2,374,302.00 |
| Apr 24 2024 | 0.9367 | -0.0598 | -6.00% | 0.9996 | 1.03 | 0.9258 | 4,531,801.00 |
| Apr 23 2024 | 0.9965 | -0.010 | -0.99% | 1.00 | 1.06 | 0.9742 | 4,718,446.00 |
| Apr 22 2024 | 1.01 | 0.010 | 0.56% | 1.00 | 1.03 | 0.9909 | 6,013,708.00 |
| Apr 21 2024 | 1.00 | -0.010 | -0.94% | 1.00 | 1.02 | 0.9829 | 4,715,065.00 |
| Apr 20 2024 | 1.01 | 0.080 | 8.52% | 0.9296 | 1.02 | 0.921 | 3,112,789.00 |
| Apr 19 2024 | 0.9311 | 0.0051 | 0.55% | 0.9248 | 0.9638 | 0.8552 | 4,294,944.00 |
| Apr 18 2024 | 0.926 | 0.0271 | 3.01% | 0.8982 | 0.9383 | 0.872 | 5,276,529.00 |
| Apr 17 2024 | 0.8989 | -0.0043 | -0.48% | 0.8968 | 0.9436 | 0.8592 | 4,290,525.00 |
| Apr 16 2024 | 0.9032 | 0.0198 | 2.24% | 0.8816 | 0.9224 | 0.8523 | 4,696,620.00 |
| Apr 15 2024 | 0.8834 | -0.0325 | -3.55% | 0.9081 | 0.9999 | 0.8449 | 7,872,105.00 |
| Apr 14 2024 | 0.9159 | 0.073 | 8.66% | 0.8419 | 0.9353 | 0.8089 | 11,393,378.00 |
| Apr 13 2024 | 0.8429 | -0.1472 | -14.87% | 0.9882 | 1.04 | 0.712 | 15,567,901.00 |
| Apr 12 2024 | 0.9901 | -0.2719 | -21.55% | 1.26 | 1.29 | 0.8736 | 11,663,347.00 |
| Apr 11 2024 | 1.26 | -0.040 | -2.97% | 1.30 | 1.31 | 1.25 | 4,667,367.00 |
| Apr 10 2024 | 1.30 | -0.030 | -2.22% | 1.32 | 1.34 | 1.22 | 7,553,901.00 |
| Apr 09 2024 | 1.33 | -0.070 | -5.17% | 1.40 | 1.41 | 1.32 | 5,251,667.00 |
| Apr 08 2024 | 1.40 | 0.020 | 1.12% | 1.39 | 1.43 | 1.35 | 5,701,555.00 |
| Apr 07 2024 | 1.39 | 0.050 | 3.51% | 1.34 | 1.42 | 1.34 | 3,369,565.00 |
| Apr 06 2024 | 1.34 | 0.030 | 2.67% | 1.30 | 1.36 | 1.30 | 2,788,445.00 |
| Apr 05 2024 | 1.31 | -0.060 | -4.05% | 1.36 | 1.37 | 1.27 | 3,028,635.00 |
| Apr 04 2024 | 1.36 | 0.040 | 2.78% | 1.32 | 1.40 | 1.29 | 4,991,429.00 |
| Apr 03 2024 | 1.32 | 0.010 | 0.76% | 1.31 | 1.37 | 1.26 | 5,344,745.00 |
| Apr 02 2024 | 1.31 | -0.070 | -4.87% | 1.38 | 1.38 | 1.25 | 6,203,437.00 |
| Apr 01 2024 | 1.38 | -0.150 | -10.02% | 1.53 | 1.54 | 1.34 | 8,099,876.00 |
| Mar 31 2024 | 1.53 | 0.020 | 1.54% | 1.51 | 1.57 | 1.51 | 2,684,343.00 |
| Mar 30 2024 | 1.51 | -0.050 | -3.28% | 1.56 | 1.58 | 1.50 | 3,299,024.00 |
| Mar 29 2024 | 1.56 | -0.090 | -5.22% | 1.65 | 1.67 | 1.54 | 5,757,443.00 |
| Mar 28 2024 | 1.65 | 0.110 | 7.30% | 1.53 | 1.71 | 1.49 | 13,140,023.00 |
| Mar 27 2024 | 1.54 | -0.020 | -1.43% | 1.55 | 1.60 | 1.48 | 8,784,661.00 |
| Mar 26 2024 | 1.56 | -0.060 | -3.69% | 1.61 | 1.66 | 1.52 | 9,965,003.00 |
| Mar 25 2024 | 1.62 | 0.020 | 1.33% | 1.59 | 1.69 | 1.54 | 11,911,581.00 |
| Mar 24 2024 | 1.60 | 0.190 | 13.33% | 1.41 | 1.62 | 1.37 | 11,143,318.00 |
| Mar 23 2024 | 1.41 | -0.020 | -1.07% | 1.42 | 1.48 | 1.40 | 4,519,111.00 |
| Mar 22 2024 | 1.42 | -0.030 | -1.92% | 1.45 | 1.50 | 1.38 | 8,824,350.00 |
| Mar 21 2024 | 1.45 | 0.110 | 7.89% | 1.34 | 1.46 | 1.31 | 9,184,229.00 |
| Mar 20 2024 | 1.35 | 0.060 | 5.02% | 1.29 | 1.36 | 1.19 | 9,894,948.00 |
| Mar 19 2024 | 1.28 | -0.030 | -2.11% | 1.31 | 1.38 | 1.12 | 16,618,441.00 |
| Mar 18 2024 | 1.31 | -0.030 | -2.09% | 1.33 | 1.38 | 1.22 | 13,174,579.00 |
| Mar 17 2024 | 1.34 | 0.030 | 2.01% | 1.32 | 1.38 | 1.24 | 14,368,693.00 |
| Mar 16 2024 | 1.31 | -0.210 | -13.86% | 1.52 | 1.65 | 1.28 | 10,991,367.00 |
| Mar 15 2024 | 1.52 | -0.080 | -4.75% | 1.56 | 1.58 | 1.40 | 7,111,574.00 |
| Mar 14 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.60 | 1.60 | 0.00 |
| Mar 13 2024 | 1.60 | 0.030 | 1.80% | 1.56 | 1.65 | 1.55 | 6,927,887.00 |
| Mar 12 2024 | 1.57 | -0.010 | -0.53% | 1.58 | 1.59 | 1.44 | 9,261,765.00 |
| Mar 11 2024 | 1.58 | -0.050 | -2.99% | 1.61 | 1.67 | 1.53 | 13,454,571.00 |
| Mar 10 2024 | 1.63 | 0.220 | 15.62% | 1.40 | 1.75 | 1.38 | 21,541,251.00 |
| Mar 09 2024 | 1.41 | 0.070 | 5.43% | 1.33 | 1.43 | 1.32 | 7,299,217.00 |
| Mar 08 2024 | 1.33 | -0.010 | -0.50% | 1.34 | 1.37 | 1.23 | 6,186,344.00 |
| Mar 07 2024 | 1.34 | 0.060 | 4.60% | 1.28 | 1.36 | 1.25 | 7,266,058.00 |
| Mar 06 2024 | 1.28 | 0.070 | 5.41% | 1.22 | 1.30 | 1.18 | 6,846,811.00 |
| Mar 05 2024 | 1.22 | -0.140 | -10.00% | 1.35 | 1.37 | 1.04 | 7,798,198.00 |
| Mar 04 2024 | 1.35 | -0.080 | -5.48% | 1.43 | 1.45 | 1.30 | 8,025,705.00 |
| Mar 03 2024 | 1.43 | 0.030 | 2.01% | 1.40 | 1.49 | 1.31 | 7,535,647.00 |
| Mar 02 2024 | 1.40 | 0.070 | 5.04% | 1.33 | 1.42 | 1.30 | 8,428,186.00 |
