HOOK Historical USD Price
Daily close · Jan 20, 2023 → Jan 23, 2024Daily price history
Dec 25, 2023 → Jan 23, 2024| 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 |