Canada markets closed

Hooked Protocol USD (HOOK-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.824120-0.014470 (-1.73%)
As of 10:31PM UTC. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20240.8340510.8372980.7718010.8241200.8241206,694,580
Apr 30, 20240.8860630.8963720.7977100.8340510.8340516,442,810
Apr 29, 20240.8949230.9075750.8546940.8860630.8860636,455,774
Apr 28, 20240.9126660.9367400.8924200.8949230.8949234,543,753
Apr 27, 20240.9094430.9280770.8736600.9126660.9126664,345,317
Apr 26, 20240.9449060.9476230.9040450.9094430.9094435,634,340
Apr 25, 20240.9371960.9630540.9121530.9449060.9449065,928,646
Apr 24, 20240.9959841.0307810.9261060.9371860.93718613,060,240
Apr 23, 20241.0067561.0174120.9756970.9959840.99598413,060,152
Apr 22, 20241.0004081.0324580.9930561.0067561.00675617,147,531
Apr 21, 20241.0098441.0216440.9876271.0004081.00040811,525,233
Apr 20, 20240.9315161.0152440.9223011.0098441.00984411,321,453
Apr 19, 20240.9276760.9610020.8607190.9315160.93151610,522,609
Apr 18, 20240.8985120.9370880.8732350.9276760.9276769,895,089
Apr 17, 20240.9030390.9411540.8630630.8985120.8985127,596,798
Apr 16, 20240.8837150.9215560.8577270.9030390.9030398,110,996
Apr 15, 20240.9169510.9805870.8492960.8837150.88371513,300,460
Apr 14, 20240.8456320.9340980.8177780.9169340.91693416,368,207
Apr 13, 20240.9892431.0368970.7253730.8456320.84563222,918,145
Apr 12, 20241.2623861.2923720.8834620.9892430.98924323,107,292
Apr 11, 20241.3011611.3112171.2532271.2623861.26238610,178,889
Apr 10, 20241.3298341.3399051.2477791.3011611.30116115,447,986
Apr 09, 20241.4032451.4088151.3220331.3298341.32983412,433,621
Apr 08, 20241.3858071.4291701.3523111.4032451.40324514,189,937
Apr 07, 20241.3408571.4004091.3391881.3858071.3858079,617,765
Apr 06, 20241.3061791.3544111.3020231.3408571.3408577,582,943
Apr 05, 20241.3592561.3723981.2759991.3061791.3061799,962,368
Apr 04, 20241.3262671.4019341.2900541.3592561.35925613,625,884
Apr 03, 20241.3128091.3726601.2646411.3262671.32626713,671,695
Apr 02, 20241.3818251.3818761.2896271.3128091.31280915,223,511
Apr 01, 20241.5337801.5367941.3422351.3818251.38182520,423,477
Mar 31, 20241.5132911.5508031.5073741.5338801.5338808,818,585
Mar 30, 20241.5636301.5749381.5020441.5132911.51329111,454,400
Mar 29, 20241.6502531.6698651.5477151.5636301.56363018,340,867
Mar 28, 20241.5388001.7107831.4976511.6502531.65025342,375,943
Mar 27, 20241.5597191.5964951.4845031.5388001.53880022,851,412
Mar 26, 20241.6181381.6590141.5277401.5596861.55968624,971,284
Mar 25, 20241.5954111.6786331.5395451.6181381.61813831,440,002
Mar 24, 20241.4092901.6137361.3813881.5954111.59541127,538,031
Mar 23, 20241.4240721.4780701.4007821.4092451.40924511,247,022
Mar 22, 20241.4538201.4973321.3825381.4240721.42407221,330,849
Mar 21, 20241.3452091.4591831.3181841.4538201.45382021,996,962
Mar 20, 20241.2679691.3623861.1865551.3452091.34520924,351,982
Mar 19, 20241.3094371.3800111.1306371.2679691.26796938,857,772
Mar 18, 20241.3387461.3707721.2279371.3094371.30943730,474,705
Mar 17, 20241.3108341.3726701.2454931.3280271.32802730,429,730
Mar 16, 20241.5212201.6427211.2856021.3108341.31083433,369,660
Mar 15, 20241.5516811.5722691.3970181.5212201.52122030,784,861
Mar 14, 20241.5971711.6543831.4587501.5516811.55168123,828,395
Mar 13, 20241.5691281.6445611.5477871.5971711.59717120,716,244
Mar 12, 20241.5758181.5911621.4631101.5690871.56908727,399,215
Mar 11, 20241.6280461.6356391.5440521.5758181.57581838,060,036
Mar 10, 20241.4097921.7328801.3789381.6279391.62793953,146,206
Mar 09, 20241.3369101.4300351.3300791.4097921.40979217,993,884
Mar 08, 20241.3429091.3644371.2538721.3369101.33691017,536,824
Mar 07, 20241.2799061.3585341.2565011.3429261.34292617,392,762
Mar 06, 20241.2179171.2958751.1804421.2799061.27990616,521,946
Mar 05, 20241.3534321.3651101.0593311.2179171.21791727,416,392
Mar 04, 20241.4340561.4457941.3052131.3534951.35349520,438,510
Mar 03, 20241.4045951.4837181.3153871.4341231.43412322,292,983
Mar 02, 20241.3381021.4198911.3046111.4046761.40467619,491,758
Mar 01, 20241.2317881.3827831.2271781.3380441.33804423,322,394
Feb 29, 20241.1401041.3460321.1365811.2319011.23190130,015,718
Feb 28, 20241.1588681.1948091.0351611.1398811.13988120,592,787
Feb 27, 20241.1761321.2079451.1296241.1588671.15886719,268,312
Feb 26, 20241.1456961.2161581.1198261.1761321.17613224,289,440
Feb 25, 20241.1092781.1565381.0802481.1457591.14575913,228,691
Feb 24, 20241.0617831.1703361.0520051.1092781.10927818,154,012
Feb 23, 20241.0227641.0716250.9946161.0617831.06178310,754,455
Feb 22, 20241.0083161.0548020.9789261.0228321.0228329,282,204
Feb 21, 20241.0554371.0581020.9563431.0083991.00839910,362,095
Feb 20, 20241.0907161.0934920.9947361.0554371.05543714,722,194
Feb 19, 20241.0884081.1301691.0558351.0907161.09071615,400,489
Feb 18, 20241.0162651.1292501.0101691.0882021.08820216,585,813
Feb 17, 20241.0098721.0292310.9712001.0162601.01626011,031,968
Feb 16, 20240.9797381.0280250.9704751.0098721.00987214,951,030
Feb 15, 20240.9611990.9848550.9561120.9796960.97969610,161,639
Feb 14, 20240.9314580.9627040.9268190.9612320.96123211,599,502
Feb 13, 20240.9285190.9414530.9095140.9314580.9314588,824,627
Feb 12, 20240.8919950.9314500.8671820.9288790.9288797,186,119
Feb 11, 20240.9020010.9108670.8877260.8919060.8919064,914,778
Feb 10, 20240.9153280.9220750.8817090.9019220.9019226,923,402
Feb 09, 20240.9012560.9172120.8902180.9153280.9153288,988,142
Feb 08, 20240.8829630.9076770.8745550.9012510.9012517,014,809
Feb 07, 20240.8118550.8929650.8118550.8829680.88296820,326,591
Feb 06, 20240.8095080.8235490.8036540.8118600.8118603,064,235
Feb 05, 20240.8046300.8345340.7912640.8094620.8094624,445,417
Feb 04, 20240.8342640.8345190.7980670.8046210.8046214,199,873
Feb 03, 20240.8495040.8584060.8333490.8342590.8342593,648,485
Feb 02, 20240.8488100.8602030.8400810.8492470.8492473,722,422
Feb 01, 20240.8363450.8556860.8226740.8488940.8488944,093,650
Jan 31, 20240.8739370.8756010.8254930.8363400.8363405,478,491
Jan 30, 20240.8926740.9034040.8704650.8738770.8738775,401,491
Jan 29, 20240.8688760.8993780.8640000.8926740.8926745,489,353
Jan 28, 20240.8857280.9097020.8627000.8688760.8688766,106,571
Jan 27, 20240.8890340.9001270.8654370.8855720.8855724,721,772
Jan 26, 20240.8521480.8962360.8413180.8894910.8894914,146,071
Jan 25, 20240.8726070.8737730.8314870.8521720.8521725,108,525
Jan 24, 20240.8474510.8750810.8301330.8726070.8726074,842,296
Jan 23, 20240.8789240.8923820.8108480.8473800.8473809,990,167
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...