Register for streaming realtime charts, analysis tools, and prices.
HOOKUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 0.5676 | -0.0004 | -0.07% | 0.5678 | 0.5808 | 0.5623 | 2,601,035.00 |
| Jun 24 2024 | 0.568 | 0.0164 | 2.97% | 0.5524 | 0.5714 | 0.5246 | 3,909,700.00 |
| Jun 23 2024 | 0.5516 | -0.0216 | -3.77% | 0.5745 | 0.5851 | 0.5448 | 2,212,937.00 |
| Jun 22 2024 | 0.5732 | -0.0148 | -2.52% | 0.5871 | 0.6023 | 0.5722 | 2,641,798.00 |
| Jun 21 2024 | 0.588 | -0.0007 | -0.12% | 0.5876 | 0.6164 | 0.5788 | 4,102,746.00 |
| Jun 20 2024 | 0.5887 | -0.0191 | -3.14% | 0.6112 | 0.6313 | 0.584 | 5,332,925.00 |
| Jun 19 2024 | 0.6078 | 0.0282 | 4.87% | 0.5827 | 0.6157 | 0.5772 | 4,302,105.00 |
| Jun 18 2024 | 0.5796 | -0.0458 | -7.32% | 0.6232 | 0.6379 | 0.5152 | 9,578,145.00 |
| Jun 17 2024 | 0.6254 | -0.0667 | -9.64% | 0.693 | 0.6998 | 0.6018 | 5,851,557.00 |
| Jun 16 2024 | 0.6921 | 0.008 | 1.17% | 0.6841 | 0.7011 | 0.6686 | 1,803,519.00 |
| Jun 15 2024 | 0.6841 | 0.0185 | 2.78% | 0.6654 | 0.6974 | 0.6604 | 2,026,064.00 |
| Jun 14 2024 | 0.6656 | -0.0273 | -3.94% | 0.6921 | 0.7108 | 0.6397 | 4,712,696.00 |
| Jun 13 2024 | 0.6929 | -0.0334 | -4.60% | 0.7271 | 0.7364 | 0.6849 | 3,378,746.00 |
| Jun 12 2024 | 0.7263 | 0.0117 | 1.64% | 0.7138 | 0.7575 | 0.6907 | 3,911,681.00 |
| Jun 11 2024 | 0.7146 | -0.0405 | -5.36% | 0.7543 | 0.7589 | 0.690 | 6,528,752.00 |
| Jun 10 2024 | 0.7551 | -0.028 | -3.58% | 0.7825 | 0.7861 | 0.7455 | 4,809,019.00 |
| Jun 09 2024 | 0.7831 | 0.0177 | 2.31% | 0.7655 | 0.7885 | 0.7558 | 2,661,794.00 |
| Jun 08 2024 | 0.7654 | -0.0415 | -5.14% | 0.8076 | 0.8176 | 0.7595 | 4,296,216.00 |
| Jun 07 2024 | 0.8069 | -0.1017 | -11.19% | 0.909 | 0.9152 | 0.7514 | 7,846,492.00 |
| Jun 06 2024 | 0.9086 | -0.022 | -2.36% | 0.9287 | 0.9341 | 0.8964 | 4,748,760.00 |
| Jun 05 2024 | 0.9306 | 0.0086 | 0.93% | 0.9152 | 0.970 | 0.9121 | 7,992,843.00 |
| Jun 04 2024 | 0.922 | 0.0167 | 1.84% | 0.9034 | 0.9347 | 0.899 | 4,021,895.00 |
| Jun 03 2024 | 0.9053 | -0.0076 | -0.83% | 0.9118 | 0.9545 | 0.895 | 6,216,247.00 |
| Jun 02 2024 | 0.9129 | 0.0074 | 0.82% | 0.9066 | 0.9291 | 0.8919 | 6,830,553.00 |
| Jun 01 2024 | 0.9055 | 0.0093 | 1.04% | 0.8932 | 0.9503 | 0.8704 | 5,246,625.00 |
| May 31 2024 | 0.8962 | 0.0052 | 0.58% | 0.8911 | 0.9077 | 0.8751 | 3,531,895.00 |
| May 30 2024 | 0.891 | 0.0041 | 0.46% | 0.8879 | 0.9188 | 0.8552 | 4,413,273.00 |
| May 29 2024 | 0.8869 | -0.0225 | -2.47% | 0.910 | 0.9317 | 0.8846 | 4,315,940.00 |
| May 28 2024 | 0.9094 | -0.0071 | -0.77% | 0.9179 | 0.9307 | 0.8789 | 5,978,801.00 |
| May 27 2024 | 0.9165 | 0.026 | 2.92% | 0.8884 | 0.9371 | 0.870 | 5,347,918.00 |
| May 26 2024 | 0.8905 | -0.0181 | -1.99% | 0.9086 | 0.9186 | 0.8766 | 3,973,005.00 |
| May 25 2024 | 0.9086 | -0.0275 | -2.94% | 0.9335 | 0.9477 | 0.9055 | 3,612,910.00 |
| May 24 2024 | 0.9361 | -0.0098 | -1.04% | 0.9437 | 0.9547 | 0.896 | 4,763,395.00 |
| May 23 2024 | 0.9459 | 0.0219 | 2.37% | 0.9195 | 1.03 | 0.865 | 19,194,914.00 |
| May 22 2024 | 0.924 | 0.0566 | 6.53% | 0.8677 | 0.941 | 0.8521 | 11,350,538.00 |
| May 21 2024 | 0.8674 | 0.0054 | 0.63% | 0.8587 | 0.8788 | 0.8456 | 3,492,762.00 |
| May 20 2024 | 0.862 | 0.0911 | 11.82% | 0.7716 | 0.8626 | 0.7595 | 3,141,598.00 |
| May 19 2024 | 0.7709 | -0.0615 | -7.39% | 0.8321 | 0.8417 | 0.7681 | 3,246,765.00 |
| May 18 2024 | 0.8324 | -0.0126 | -1.49% | 0.8425 | 0.8545 | 0.8196 | 2,129,483.00 |
| May 17 2024 | 0.845 | 0.0142 | 1.71% | 0.8265 | 0.8602 | 0.8171 | 1,987,790.00 |
| May 16 2024 | 0.8308 | -0.0213 | -2.50% | 0.8494 | 0.8654 | 0.7965 | 2,831,067.00 |
| May 15 2024 | 0.8521 | 0.0768 | 9.91% | 0.7754 | 0.8574 | 0.770 | 3,249,056.00 |
| May 14 2024 | 0.7753 | -0.0333 | -4.12% | 0.8087 | 0.8192 | 0.7732 | 3,929,202.00 |
| May 13 2024 | 0.8086 | -0.0148 | -1.80% | 0.8358 | 0.8482 | 0.7863 | 2,898,701.00 |
| May 12 2024 | 0.8234 | -0.0173 | -2.06% | 0.8413 | 0.855 | 0.8223 | 1,380,266.00 |
| May 11 2024 | 0.8407 | -0.0086 | -1.01% | 0.852 | 0.8752 | 0.836 | 1,758,574.00 |
| May 10 2024 | 0.8493 | -0.0466 | -5.20% | 0.8967 | 0.9078 | 0.8351 | 3,237,571.00 |
| May 09 2024 | 0.8959 | 0.0328 | 3.80% | 0.866 | 0.9016 | 0.8383 | 2,162,867.00 |
| May 08 2024 | 0.8631 | -0.0049 | -0.56% | 0.8651 | 0.8893 | 0.8413 | 2,647,450.00 |
| May 07 2024 | 0.868 | -0.0241 | -2.70% | 0.8922 | 0.9123 | 0.863 | 2,167,415.00 |
| May 06 2024 | 0.8921 | -0.015 | -1.65% | 0.9071 | 0.9439 | 0.8874 | 2,439,135.00 |
| May 05 2024 | 0.9071 | 0.0318 | 3.63% | 0.8746 | 0.9337 | 0.8444 | 4,011,782.00 |
| May 04 2024 | 0.8753 | -0.0053 | -0.60% | 0.8797 | 0.8906 | 0.8671 | 2,252,128.00 |
| May 03 2024 | 0.8806 | 0.0342 | 4.04% | 0.8453 | 0.8926 | 0.830 | 2,299,274.00 |
| May 02 2024 | 0.8464 | 0.0126 | 1.51% | 0.8326 | 0.860 | 0.8022 | 1,888,286.00 |
| May 01 2024 | 0.8338 | -0.0054 | -0.64% | 0.8337 | 0.8482 | 0.7628 | 3,191,007.00 |
| Apr 30 2024 | 0.8392 | -0.048 | -5.41% | 0.8862 | 0.8978 | 0.7935 | 3,269,206.00 |
| Apr 29 2024 | 0.8872 | -0.0083 | -0.93% | 0.9957 | 1.03 | 0.8525 | 5,831,605.00 |
| Apr 28 2024 | 0.8955 | -0.0191 | -2.09% | 0.914 | 0.941 | 0.8915 | 1,838,096.00 |
| Apr 27 2024 | 0.9146 | 0.0037 | 0.41% | 0.9095 | 0.9295 | 0.869 | 2,348,519.00 |
| Apr 26 2024 | 0.9109 | -0.0351 | -3.71% | 0.9449 | 0.9537 | 0.9025 | 2,867,177.00 |
| Apr 25 2024 | 0.946 | 0.0094 | 1.00% | 0.9372 | 0.965 | 0.9093 | 2,579,334.00 |
| Apr 24 2024 | 0.9366 | -0.0598 | -6.00% | 0.9957 | 1.03 | 0.9258 | 4,792,507.00 |
| Apr 23 2024 | 0.9964 | -0.0136 | -1.35% | 1.01 | 1.06 | 0.973 | 4,973,871.00 |
| Apr 22 2024 | 1.01 | 0.010 | 1.09% | 1.01 | 1.03 | 0.9909 | 4,723,725.00 |
| Apr 21 2024 | 0.9991 | -0.0109 | -1.08% | 1.01 | 1.02 | 0.9819 | 4,921,281.00 |
| Apr 20 2024 | 1.01 | 0.080 | 8.33% | 0.9311 | 1.02 | 0.9113 | 3,299,220.00 |
| Apr 19 2024 | 0.9323 | 0.0071 | 0.77% | 0.9276 | 0.9638 | 0.8552 | 4,555,713.00 |
| Apr 18 2024 | 0.9252 | 0.0269 | 2.99% | 0.8989 | 0.9384 | 0.8719 | 5,625,859.00 |
| Apr 17 2024 | 0.8983 | -0.0045 | -0.50% | 0.9031 | 0.9436 | 0.8592 | 4,563,671.00 |
| Apr 16 2024 | 0.9028 | 0.0203 | 2.30% | 0.8834 | 0.9224 | 0.8523 | 5,077,414.00 |
| Apr 15 2024 | 0.8825 | -0.0375 | -4.08% | 0.9081 | 0.9999 | 0.8449 | 8,114,742.00 |
| Apr 14 2024 | 0.920 | 0.0702 | 8.26% | 0.8429 | 0.9353 | 0.8089 | 11,919,036.00 |
| Apr 13 2024 | 0.8498 | -0.1365 | -13.84% | 0.9901 | 1.04 | 0.712 | 15,992,778.00 |
| Apr 12 2024 | 0.9863 | -0.2737 | -21.72% | 1.26 | 1.29 | 0.8736 | 12,057,488.00 |
| Apr 11 2024 | 1.26 | -0.040 | -3.08% | 1.30 | 1.31 | 1.25 | 4,942,694.00 |
| Apr 10 2024 | 1.30 | -0.030 | -2.26% | 1.33 | 1.36 | 1.22 | 8,053,266.00 |
| Apr 09 2024 | 1.33 | -0.070 | -5.00% | 1.40 | 1.41 | 1.32 | 5,632,602.00 |
| Apr 08 2024 | 1.40 | 0.010 | 0.72% | 1.37 | 1.43 | 1.35 | 8,587,844.00 |
| Apr 07 2024 | 1.39 | 0.050 | 3.73% | 1.34 | 1.42 | 1.34 | 3,678,715.00 |
| Apr 06 2024 | 1.34 | 0.030 | 2.29% | 1.31 | 1.36 | 1.30 | 3,056,032.00 |
| Apr 05 2024 | 1.31 | -0.050 | -3.68% | 1.36 | 1.37 | 1.27 | 3,301,592.00 |
| Apr 04 2024 | 1.36 | 0.030 | 2.26% | 1.32 | 1.40 | 1.29 | 5,350,397.00 |
| Apr 03 2024 | 1.33 | 0.020 | 1.53% | 1.31 | 1.37 | 1.26 | 5,698,645.00 |
| Apr 02 2024 | 1.31 | -0.080 | -5.76% | 1.38 | 1.39 | 1.25 | 6,599,938.00 |
| Apr 01 2024 | 1.39 | -0.140 | -9.15% | 1.53 | 1.54 | 1.34 | 8,063,645.00 |
| Mar 31 2024 | 1.53 | 0.020 | 1.32% | 1.51 | 1.57 | 1.50 | 2,939,946.00 |
| Mar 30 2024 | 1.51 | -0.050 | -3.21% | 1.56 | 1.58 | 1.50 | 3,588,577.00 |
| Mar 29 2024 | 1.56 | -0.090 | -5.45% | 1.65 | 1.67 | 1.54 | 6,127,206.00 |
| Mar 28 2024 | 1.65 | 0.120 | 7.84% | 1.54 | 1.71 | 1.46 | 13,772,594.00 |
