Hooked Protocol (HOOK) Historical Data

Hooked Protocol Historical Price Information

Get a full overview of the Hooked Protocol price history with our historical price data page. Access the entire Hooked Protocol value history – simply select the time range you’re interested in and you’ll be able to find the open, high, low and close data for the Hooked Protocol price, as well as historical HOOK trading volume and market capitalization.

Track Hooked Protocol’s history in its entirety, ranging from the Hooked Protocol starting price to the most recent HOOK price data. Our HOOK price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

Time Period: Feb 22, 2026 - Mar 24, 2026
Range: 30 {count, plural, =1 {day} other {days}}
Cancel
Last 24 Hours
Last 3 Days
Last 7 Days
Last 14 Days
Last 30 Days
Last 90 Days
Last Year
Last 3 Years
Last 5 Years
Frequency Daily
Currency: USD
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Mar 23, 2026Mar 24, 2026 $ 0.01351 $ 0.01405 $ 0.01199 $ 0.01277 $ 11.86M $ 3.60M
Mar 22, 2026Mar 23, 2026 $ 0.01453 $ 0.01468 $ 0.01321 $ 0.01354 $ 15.70M $ 3.88M
Mar 21, 2026Mar 22, 2026 $ 0.01382 $ 0.01648 $ 0.01381 $ 0.01508 $ 13.12M $ 4.10M
Mar 20, 2026Mar 21, 2026 $ 0.01436 $ 0.01462 $ 0.01349 $ 0.01396 $ 13.87M $ 3.88M
Mar 19, 2026Mar 20, 2026 $ 0.01422 $ 0.01625 $ 0.01389 $ 0.01449 $ 25.92M $ 4.07M
Mar 18, 2026Mar 19, 2026 $ 0.02237 $ 0.02237 $ 0.01420 $ 0.01446 $ 16.78M $ 5.02M
Mar 17, 2026Mar 18, 2026 $ 0.02192 $ 0.02284 $ 0.02127 $ 0.02253 $ 6.25M $ 6.15M
Mar 16, 2026Mar 17, 2026 $ 0.02211 $ 0.02215 $ 0.02144 $ 0.02192 $ 6.79M $ 6.05M
Mar 15, 2026Mar 16, 2026 $ 0.02261 $ 0.02322 $ 0.02147 $ 0.02202 $ 22.12M $ 6.13M
Mar 14, 2026Mar 15, 2026 $ 0.02114 $ 0.02429 $ 0.02060 $ 0.02269 $ 15.06M $ 6.11M
Mar 13, 2026Mar 14, 2026 $ 0.02103 $ 0.02157 $ 0.02078 $ 0.02114 $ 5.65M $ 5.86M
Mar 12, 2026Mar 13, 2026 $ 0.02094 $ 0.02195 $ 0.02048 $ 0.02107 $ 12.21M $ 5.80M
Mar 11, 2026Mar 12, 2026 $ 0.02006 $ 0.02202 $ 0.01973 $ 0.02104 $ 13.91M $ 5.73M
Mar 10, 2026Mar 11, 2026 $ 0.01964 $ 0.02028 $ 0.01938 $ 0.02010 $ 13.55M $ 5.50M
Mar 09, 2026Mar 10, 2026 $ 0.01956 $ 0.02230 $ 0.01908 $ 0.01965 $ 30.42M $ 5.55M
Mar 08, 2026Mar 09, 2026 $ 0.01887 $ 0.02223 $ 0.01824 $ 0.01966 $ 19.71M $ 5.42M
Mar 07, 2026Mar 08, 2026 $ 0.01904 $ 0.01975 $ 0.01832 $ 0.01881 $ 13.28M $ 5.24M
Mar 06, 2026Mar 07, 2026 $ 0.02283 $ 0.02298 $ 0.01870 $ 0.01902 $ 10.22M $ 5.73M
Mar 05, 2026Mar 06, 2026 $ 0.02317 $ 0.02368 $ 0.02224 $ 0.02272 $ 6.28M $ 6.36M
Mar 04, 2026Mar 05, 2026 $ 0.02281 $ 0.02379 $ 0.02221 $ 0.02332 $ 6.88M $ 6.38M
Mar 03, 2026Mar 04, 2026 $ 0.02292 $ 0.02371 $ 0.02193 $ 0.02281 $ 7.22M $ 6.30M
Mar 02, 2026Mar 03, 2026 $ 0.02316 $ 0.02397 $ 0.02261 $ 0.02276 $ 5.74M $ 6.43M
Mar 01, 2026Mar 02, 2026 $ 0.02403 $ 0.02471 $ 0.02246 $ 0.02325 $ 7.04M $ 6.53M
Feb 28, 2026Mar 01, 2026 $ 0.02319 $ 0.02400 $ 0.02103 $ 0.02400 $ 5.84M $ 6.17M
Feb 27, 2026Feb 28, 2026 $ 0.02344 $ 0.02437 $ 0.02279 $ 0.02318 $ 5.28M $ 6.51M
Feb 26, 2026Feb 27, 2026 $ 0.02431 $ 0.02433 $ 0.02282 $ 0.02342 $ 5.52M $ 6.53M
Feb 25, 2026Feb 26, 2026 $ 0.02249 $ 0.02489 $ 0.02233 $ 0.02416 $ 5.39M $ 6.52M
Feb 24, 2026Feb 25, 2026 $ 0.02259 $ 0.02289 $ 0.02214 $ 0.02243 $ 4.78M $ 6.24M
Feb 23, 2026Feb 24, 2026 $ 0.02373 $ 0.02373 $ 0.02203 $ 0.02256 $ 4.62M $ 6.29M
Feb 22, 2026Feb 23, 2026 $ 0.02439 $ 0.02439 $ 0.02360 $ 0.02379 $ 3.95M $ 6.65M

HOOK
Hooked Protocol
$ 0.01304
-3.64%   Last 24H
Alternative