Hooked Protocol USD (HOOK-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 06:56AM UTC. Market open.
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 May 2024 | 0.880501 | 0.884492 | 0.871322 | 0.873844 | 0.873844 | 4,962,559 |
| 03 May 2024 | 0.845714 | 0.892361 | 0.835601 | 0.880501 | 0.880501 | 5,136,777 |
| 02 May 2024 | 0.832093 | 0.858250 | 0.802816 | 0.845714 | 0.845714 | 4,299,194 |
| 01 May 2024 | 0.834051 | 0.837397 | 0.770876 | 0.832093 | 0.832093 | 6,621,383 |
| 30 Apr 2024 | 0.886063 | 0.896372 | 0.797710 | 0.834051 | 0.834051 | 6,442,810 |
| 29 Apr 2024 | 0.894923 | 0.907575 | 0.854694 | 0.886063 | 0.886063 | 6,455,774 |
| 28 Apr 2024 | 0.912666 | 0.936740 | 0.892420 | 0.894923 | 0.894923 | 4,543,753 |
| 27 Apr 2024 | 0.909443 | 0.928077 | 0.873660 | 0.912666 | 0.912666 | 4,345,317 |
| 26 Apr 2024 | 0.944906 | 0.947623 | 0.904045 | 0.909443 | 0.909443 | 5,634,340 |
| 25 Apr 2024 | 0.937196 | 0.963054 | 0.912153 | 0.944906 | 0.944906 | 5,928,646 |
| 24 Apr 2024 | 0.995984 | 1.030781 | 0.926106 | 0.937186 | 0.937186 | 13,060,240 |
| 23 Apr 2024 | 1.006756 | 1.017412 | 0.975697 | 0.995984 | 0.995984 | 13,060,152 |
| 22 Apr 2024 | 1.000408 | 1.032458 | 0.993056 | 1.006756 | 1.006756 | 17,147,531 |
| 21 Apr 2024 | 1.009844 | 1.021644 | 0.987627 | 1.000408 | 1.000408 | 11,525,233 |
| 20 Apr 2024 | 0.931516 | 1.015244 | 0.922301 | 1.009844 | 1.009844 | 11,321,453 |
| 19 Apr 2024 | 0.927676 | 0.961002 | 0.860719 | 0.931516 | 0.931516 | 10,522,609 |
| 18 Apr 2024 | 0.898512 | 0.937088 | 0.873235 | 0.927676 | 0.927676 | 9,895,089 |
| 17 Apr 2024 | 0.903039 | 0.941154 | 0.863063 | 0.898512 | 0.898512 | 7,596,798 |
| 16 Apr 2024 | 0.883715 | 0.921556 | 0.857727 | 0.903039 | 0.903039 | 8,110,996 |
| 15 Apr 2024 | 0.916951 | 0.980587 | 0.849296 | 0.883715 | 0.883715 | 13,300,460 |
| 14 Apr 2024 | 0.845632 | 0.934098 | 0.817778 | 0.916934 | 0.916934 | 16,368,207 |
| 13 Apr 2024 | 0.989243 | 1.036897 | 0.725373 | 0.845632 | 0.845632 | 22,918,145 |
| 12 Apr 2024 | 1.262386 | 1.292372 | 0.883462 | 0.989243 | 0.989243 | 23,107,292 |
| 11 Apr 2024 | 1.301161 | 1.311217 | 1.253227 | 1.262386 | 1.262386 | 10,178,889 |
| 10 Apr 2024 | 1.329834 | 1.339905 | 1.247779 | 1.301161 | 1.301161 | 15,447,986 |
| 09 Apr 2024 | 1.403245 | 1.408815 | 1.322033 | 1.329834 | 1.329834 | 12,433,621 |
| 08 Apr 2024 | 1.385807 | 1.429170 | 1.352311 | 1.403245 | 1.403245 | 14,189,937 |
| 07 Apr 2024 | 1.340857 | 1.400409 | 1.339188 | 1.385807 | 1.385807 | 9,617,765 |
| 06 Apr 2024 | 1.306179 | 1.354411 | 1.302023 | 1.340857 | 1.340857 | 7,582,943 |
| 05 Apr 2024 | 1.359256 | 1.372398 | 1.275999 | 1.306179 | 1.306179 | 9,962,368 |
| 04 Apr 2024 | 1.326267 | 1.401934 | 1.290054 | 1.359256 | 1.359256 | 13,625,884 |
| 03 Apr 2024 | 1.312809 | 1.372660 | 1.264641 | 1.326267 | 1.326267 | 13,671,695 |
| 02 Apr 2024 | 1.381825 | 1.381876 | 1.289627 | 1.312809 | 1.312809 | 15,223,511 |
| 01 Apr 2024 | 1.533780 | 1.536794 | 1.342235 | 1.381825 | 1.381825 | 20,423,477 |
| 31 Mar 2024 | 1.513291 | 1.550803 | 1.507374 | 1.533880 | 1.533880 | 8,818,585 |
| 30 Mar 2024 | 1.563630 | 1.574938 | 1.502044 | 1.513291 | 1.513291 | 11,454,400 |
| 29 Mar 2024 | 1.650253 | 1.669865 | 1.547715 | 1.563630 | 1.563630 | 18,340,867 |
| 28 Mar 2024 | 1.538800 | 1.710783 | 1.497651 | 1.650253 | 1.650253 | 42,375,943 |
| 27 Mar 2024 | 1.559719 | 1.596495 | 1.484503 | 1.538800 | 1.538800 | 22,851,412 |
| 26 Mar 2024 | 1.618138 | 1.659014 | 1.527740 | 1.559686 | 1.559686 | 24,971,284 |
| 25 Mar 2024 | 1.595411 | 1.678633 | 1.539545 | 1.618138 | 1.618138 | 31,440,002 |
| 24 Mar 2024 | 1.409290 | 1.613736 | 1.381388 | 1.595411 | 1.595411 | 27,538,031 |
| 23 Mar 2024 | 1.424072 | 1.478070 | 1.400782 | 1.409245 | 1.409245 | 11,247,022 |
| 22 Mar 2024 | 1.453820 | 1.497332 | 1.382538 | 1.424072 | 1.424072 | 21,330,849 |
| 21 Mar 2024 | 1.345209 | 1.459183 | 1.318184 | 1.453820 | 1.453820 | 21,996,962 |
| 20 Mar 2024 | 1.267969 | 1.362386 | 1.186555 | 1.345209 | 1.345209 | 24,351,982 |
| 19 Mar 2024 | 1.309437 | 1.380011 | 1.130637 | 1.267969 | 1.267969 | 38,857,772 |
| 18 Mar 2024 | 1.338746 | 1.370772 | 1.227937 | 1.309437 | 1.309437 | 30,474,705 |
| 17 Mar 2024 | 1.310834 | 1.372670 | 1.245493 | 1.328027 | 1.328027 | 30,429,730 |
| 16 Mar 2024 | 1.521220 | 1.642721 | 1.285602 | 1.310834 | 1.310834 | 33,369,660 |
| 15 Mar 2024 | 1.551681 | 1.572269 | 1.397018 | 1.521220 | 1.521220 | 30,784,861 |
| 14 Mar 2024 | 1.597171 | 1.654383 | 1.458750 | 1.551681 | 1.551681 | 23,828,395 |
| 13 Mar 2024 | 1.569128 | 1.644561 | 1.547787 | 1.597171 | 1.597171 | 20,716,244 |
| 12 Mar 2024 | 1.575818 | 1.591162 | 1.463110 | 1.569087 | 1.569087 | 27,399,215 |
| 11 Mar 2024 | 1.628046 | 1.635639 | 1.544052 | 1.575818 | 1.575818 | 38,060,036 |
| 10 Mar 2024 | 1.409792 | 1.732880 | 1.378938 | 1.627939 | 1.627939 | 53,146,206 |
| 09 Mar 2024 | 1.336910 | 1.430035 | 1.330079 | 1.409792 | 1.409792 | 17,993,884 |
| 08 Mar 2024 | 1.342909 | 1.364437 | 1.253872 | 1.336910 | 1.336910 | 17,536,824 |
| 07 Mar 2024 | 1.279906 | 1.358534 | 1.256501 | 1.342926 | 1.342926 | 17,392,762 |
| 06 Mar 2024 | 1.217917 | 1.295875 | 1.180442 | 1.279906 | 1.279906 | 16,521,946 |
| 05 Mar 2024 | 1.353432 | 1.365110 | 1.059331 | 1.217917 | 1.217917 | 27,416,392 |
| 04 Mar 2024 | 1.434056 | 1.445794 | 1.305213 | 1.353495 | 1.353495 | 20,438,510 |
| 03 Mar 2024 | 1.404595 | 1.483718 | 1.315387 | 1.434123 | 1.434123 | 22,292,983 |
| 02 Mar 2024 | 1.338102 | 1.419891 | 1.304611 | 1.404676 | 1.404676 | 19,491,758 |
| 01 Mar 2024 | 1.231788 | 1.382783 | 1.227178 | 1.338044 | 1.338044 | 23,322,394 |
| 29 Feb 2024 | 1.140104 | 1.346032 | 1.136581 | 1.231901 | 1.231901 | 30,015,718 |
| 28 Feb 2024 | 1.158868 | 1.194809 | 1.035161 | 1.139881 | 1.139881 | 20,592,787 |
| 27 Feb 2024 | 1.176132 | 1.207945 | 1.129624 | 1.158867 | 1.158867 | 19,268,312 |
| 26 Feb 2024 | 1.145696 | 1.216158 | 1.119826 | 1.176132 | 1.176132 | 24,289,440 |
| 25 Feb 2024 | 1.109278 | 1.156538 | 1.080248 | 1.145759 | 1.145759 | 13,228,691 |
| 24 Feb 2024 | 1.061783 | 1.170336 | 1.052005 | 1.109278 | 1.109278 | 18,154,012 |
| 23 Feb 2024 | 1.022764 | 1.071625 | 0.994616 | 1.061783 | 1.061783 | 10,754,455 |
| 22 Feb 2024 | 1.008316 | 1.054802 | 0.978926 | 1.022832 | 1.022832 | 9,282,204 |
| 21 Feb 2024 | 1.055437 | 1.058102 | 0.956343 | 1.008399 | 1.008399 | 10,362,095 |
| 20 Feb 2024 | 1.090716 | 1.093492 | 0.994736 | 1.055437 | 1.055437 | 14,722,194 |
| 19 Feb 2024 | 1.088408 | 1.130169 | 1.055835 | 1.090716 | 1.090716 | 15,400,489 |
| 18 Feb 2024 | 1.016265 | 1.129250 | 1.010169 | 1.088202 | 1.088202 | 16,585,813 |
| 17 Feb 2024 | 1.009872 | 1.029231 | 0.971200 | 1.016260 | 1.016260 | 11,031,968 |
| 16 Feb 2024 | 0.979738 | 1.028025 | 0.970475 | 1.009872 | 1.009872 | 14,951,030 |
| 15 Feb 2024 | 0.961199 | 0.984855 | 0.956112 | 0.979696 | 0.979696 | 10,161,639 |
| 14 Feb 2024 | 0.931458 | 0.962704 | 0.926819 | 0.961232 | 0.961232 | 11,599,502 |
| 13 Feb 2024 | 0.928519 | 0.941453 | 0.909514 | 0.931458 | 0.931458 | 8,824,627 |
| 12 Feb 2024 | 0.891995 | 0.931450 | 0.867182 | 0.928879 | 0.928879 | 7,186,119 |
| 11 Feb 2024 | 0.902001 | 0.910867 | 0.887726 | 0.891906 | 0.891906 | 4,914,778 |
| 10 Feb 2024 | 0.915328 | 0.922075 | 0.881709 | 0.901922 | 0.901922 | 6,923,402 |
| 09 Feb 2024 | 0.901256 | 0.917212 | 0.890218 | 0.915328 | 0.915328 | 8,988,142 |
| 08 Feb 2024 | 0.882963 | 0.907677 | 0.874555 | 0.901251 | 0.901251 | 7,014,809 |
| 07 Feb 2024 | 0.811855 | 0.892965 | 0.811855 | 0.882968 | 0.882968 | 20,326,591 |
| 06 Feb 2024 | 0.809508 | 0.823549 | 0.803654 | 0.811860 | 0.811860 | 3,064,235 |
| 05 Feb 2024 | 0.804630 | 0.834534 | 0.791264 | 0.809462 | 0.809462 | 4,445,417 |
| 04 Feb 2024 | 0.834264 | 0.834519 | 0.798067 | 0.804621 | 0.804621 | 4,199,873 |
| 03 Feb 2024 | 0.849504 | 0.858406 | 0.833349 | 0.834259 | 0.834259 | 3,648,485 |
| 02 Feb 2024 | 0.848810 | 0.860203 | 0.840081 | 0.849247 | 0.849247 | 3,722,422 |
| 01 Feb 2024 | 0.836345 | 0.855686 | 0.822674 | 0.848894 | 0.848894 | 4,093,650 |
| 31 Jan 2024 | 0.873937 | 0.875601 | 0.825493 | 0.836340 | 0.836340 | 5,478,491 |
| 30 Jan 2024 | 0.892674 | 0.903404 | 0.870465 | 0.873877 | 0.873877 | 5,401,491 |
| 29 Jan 2024 | 0.868876 | 0.899378 | 0.864000 | 0.892674 | 0.892674 | 5,489,353 |
| 28 Jan 2024 | 0.885728 | 0.909702 | 0.862700 | 0.868876 | 0.868876 | 6,106,571 |
| 27 Jan 2024 | 0.889034 | 0.900127 | 0.865437 | 0.885572 | 0.885572 | 4,721,772 |
| 26 Jan 2024 | 0.852148 | 0.896236 | 0.841318 | 0.889491 | 0.889491 | 4,146,071 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.