HOOK Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.00418048 | $0.00446303 | $0.00418048 | $0.00440616 | $257,385.22 |
| 2026-09-23 | $0.00421286 | $0.00433232 | $0.00414307 | $0.00418071 | $137,600.61 |
| 2026-09-22 | $0.00407105 | $0.00421467 | $0.00401658 | $0.00421174 | $88,953.42 |
| 2026-09-21 | $0.00407268 | $0.00409463 | $0.00396072 | $0.00407455 | $113,495.68 |
| 2026-09-20 | $0.00396627 | $0.00410007 | $0.00389599 | $0.00407021 | $128,118.98 |
| 2026-09-19 | $0.00407182 | $0.00427358 | $0.00384868 | $0.00395472 | $414,589.37 |
| 2026-09-18 | $0.00435459 | $0.0050343 | $0.00392915 | $0.00407254 | $554,495.78 |
| 2026-09-17 | $0.00433715 | $0.00438757 | $0.00421206 | $0.00435459 | $85,896.27 |
| 2026-09-16 | $0.00421132 | $0.00443989 | $0.00419277 | $0.00434644 | $106,223.54 |
| 2026-09-15 | $0.00424949 | $0.00434845 | $0.00400492 | $0.00422791 | $314,252.27 |
| 2026-09-14 | $0.00424197 | $0.00432602 | $0.00419567 | $0.00424949 | $61,137.94 |
| 2026-09-13 | $0.00426397 | $0.00455951 | $0.00421629 | $0.00427493 | $198,885.34 |
| 2026-09-12 | $0.00417641 | $0.00434706 | $0.004132 | $0.00426397 | $71,582.46 |
| 2026-09-11 | $0.00417145 | $0.00429006 | $0.004096 | $0.004096 | $55,895.79 |
| 2026-09-10 | $0.00426646 | $0.00461497 | $0.00409664 | $0.00423799 | $328,836.50 |
| 2026-09-09 | $0.00440641 | $0.00444626 | $0.00422337 | $0.00427167 | $93,433.85 |
| 2026-09-08 | $0.00439324 | $0.00460742 | $0.00432104 | $0.00444594 | $135,953.17 |
| 2026-09-07 | $0.00437104 | $0.00453974 | $0.00432742 | $0.0043595 | $201,448.54 |
| 2026-09-06 | $0.00433108 | $0.00454324 | $0.00430857 | $0.00440705 | $125,810.81 |
| 2026-09-05 | $0.00426749 | $0.00435909 | $0.00421127 | $0.00433108 | $77,712.99 |
| 2026-09-04 | $0.0041674 | $0.00439287 | $0.00404315 | $0.00426516 | $198,060.51 |
| 2026-09-03 | $0.00420411 | $0.00428177 | $0.00406503 | $0.0041674 | $188,111.69 |
| 2026-09-02 | $0.00508729 | $0.00553912 | $0.00404315 | $0.00435237 | $2.16M |
| 2026-09-01 | $0.00404527 | $0.00584693 | $0.00393513 | $0.00515307 | $2.98M |
| 2026-08-31 | $0.00398574 | $0.00410155 | $0.00389771 | $0.00404527 | $193,545.10 |
| 2026-08-30 | $0.00415117 | $0.00420485 | $0.00398574 | $0.00398574 | $80,120.35 |
| 2026-08-29 | $0.00399807 | $0.00419423 | $0.00393063 | $0.00415167 | $118,057.70 |
| 2026-08-28 | $0.00431989 | $0.00431989 | $0.00392684 | $0.00399807 | $220,531.86 |
| 2026-08-27 | $0.00483218 | $0.00530615 | $0.00416881 | $0.00436048 | $1.18M |
| 2026-08-26 | $0.00378229 | $0.00511624 | $0.00377909 | $0.00470825 | $2.17M |