Hooked Protocol Price Chart - CurrencyBeacon

HOOK Historical USD Price

Daily Price History

Date	Open	High	Low	Close	Volume
2024-01-23	$0.88103197	$0.89370667	$0.812868	$0.84800513	$9.12M
2024-01-22	$0.93264054	$0.93709705	$0.87923636	$0.88036111	$6.43M
2024-01-21	$0.96365	$0.99018789	$0.9293699	$0.92953105	$7.00M
2024-01-20	$0.89064047	$0.97154375	$0.87527935	$0.96482857	$12.67M
2024-01-19	$0.94392222	$0.9466	$0.87012678	$0.89109589	$13.36M
2024-01-18	$1.01	$1.03	$0.93791865	$0.94148512	$11.20M
2024-01-17	$0.99493722	$1.03	$0.983125	$1.01	$13.53M
2024-01-16	$0.95599231	$1.02	$0.95041726	$0.99305428	$22.04M
2024-01-15	$0.93464233	$0.99096486	$0.93464233	$0.95545	$8.94M
2024-01-14	$0.96258667	$0.97299663	$0.93178568	$0.93395592	$7.38M
2024-01-13	$0.93259586	$0.96998817	$0.89431601	$0.96285506	$8.25M
2024-01-12	$0.98634464	$1.01	$0.90701619	$0.93196816	$12.83M
2024-01-11	$0.95038919	$0.99779704	$0.9434615	$0.9865619	$13.65M
2024-01-10	$0.87864992	$0.97193613	$0.85773685	$0.94926509	$10.84M
2024-01-09	$0.94050797	$0.9455805	$0.83929973	$0.87876929	$8.81M
2024-01-08	$0.90466973	$0.95662765	$0.84131133	$0.94356511	$11.90M
2024-01-07	$0.96051827	$0.98044927	$0.90003925	$0.90458793	$7.72M
2024-01-06	$1.02	$1.02	$0.93512228	$0.96111989	$10.35M
2024-01-05	$1.06	$1.07	$0.98866883	$1.02	$11.48M
2024-01-04	$1.04	$1.07	$1.02	$1.06	$17.05M
2024-01-03	$1.21	$1.24	$0.91914146	$1.04	$62.10M
2024-01-02	$1.22	$1.26	$1.17	$1.21	$34.79M
2024-01-01	$1.26	$1.26	$1.16	$1.22	$30.98M
2023-12-31	$1.23	$1.29	$1.20	$1.25	$27.73M
2023-12-30	$1.16	$1.25	$1.16	$1.23	$73.21M
2023-12-29	$1.18	$1.22	$1.13	$1.16	$47.03M
2023-12-28	$1.29	$1.32	$1.17	$1.18	$54.33M
2023-12-27	$1.36	$1.59	$1.27	$1.29	$216.30M
2023-12-26	$1.29	$1.38	$1.26	$1.36	$74.88M
2023-12-25	$1.18	$1.34	$1.17	$1.29	$86.76M