ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

HOOKUST Hook Token

0.6647
-0.028 (-4.04%)
04:20:09 - Realtime Data

HOOKUST Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Mar 27 2024 1.53 -0.030 -1.92% 1.56 1.60 1.48 9,319,083.00
Mar 26 2024 1.56 -0.060 -3.70% 1.62 1.66 1.52 10,497,651.00
Mar 25 2024 1.62 0.020 1.25% 1.59 1.69 1.54 15,608,288.00
Mar 24 2024 1.60 0.190 13.48% 1.41 1.62 1.37 11,680,982.00
Mar 23 2024 1.41 -0.010 -0.70% 1.43 1.48 1.40 4,947,583.00
Mar 22 2024 1.42 -0.040 -2.74% 1.45 1.50 1.38 9,374,400.00
Mar 21 2024 1.46 0.120 8.96% 1.35 1.46 1.31 9,671,747.00
Mar 20 2024 1.34 0.070 5.51% 1.29 1.36 1.18 10,593,307.00
Mar 19 2024 1.27 -0.030 -2.31% 1.31 1.38 1.12 17,255,191.00

Your Recent History

Delayed Upgrade Clock