HOOK Historical USD Price
Daily close · Oct 12, 2025 → Oct 13, 2026Daily price history
Sep 14, 2026 → Oct 13, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | $0.00335033 | $0.00345893 | $0.003079 | $0.0031 | $56,067.44 |
| 2026-10-12 | $0.00345856 | $0.00352663 | $0.00334911 | $0.00334972 | $92,149.01 |
| 2026-10-11 | $0.00327779 | $0.00360479 | $0.00324438 | $0.00345856 | $189,188.85 |
| 2026-10-10 | $0.00295021 | $0.00336621 | $0.0029415 | $0.00326958 | $76,351.97 |
| 2026-10-09 | $0.0033591 | $0.00345038 | $0.00293886 | $0.00295021 | $46,044.76 |
| 2026-10-08 | $0.00342532 | $0.00354179 | $0.00336557 | $0.00343403 | $83,180.45 |
| 2026-10-07 | $0.00352895 | $0.00363287 | $0.00341889 | $0.00343086 | $123,111.55 |
| 2026-10-06 | $0.00347117 | $0.00356299 | $0.00347112 | $0.00352895 | $72,189.32 |
| 2026-10-05 | $0.00355422 | $0.00362216 | $0.00343977 | $0.00348233 | $49,672.43 |
| 2026-10-04 | $0.00346563 | $0.00361292 | $0.00344397 | $0.00355429 | $38,522.49 |
| 2026-10-03 | $0.00357873 | $0.00362656 | $0.00345317 | $0.00345521 | $69,973.57 |
| 2026-10-02 | $0.0040395 | $0.00410426 | $0.00340069 | $0.00358648 | $350,032.08 |
| 2026-10-01 | $0.00404662 | $0.00414507 | $0.00394431 | $0.00405821 | $95,071.14 |
| 2026-09-30 | $0.00409401 | $0.00424001 | $0.00399013 | $0.00404716 | $79,402.17 |
| 2026-09-29 | $0.00410075 | $0.00421622 | $0.00402775 | $0.00409401 | $74,884.39 |
| 2026-09-28 | $0.00423111 | $0.0045813 | $0.00401768 | $0.00410138 | $608,720.63 |
| 2026-09-27 | $0.00427682 | $0.00443771 | $0.00416594 | $0.00422044 | $109,583.30 |
| 2026-09-26 | $0.00426628 | $0.00442443 | $0.00401575 | $0.00426686 | $102,153.48 |
| 2026-09-25 | $0.00437329 | $0.00452001 | $0.00428104 | $0.00434236 | $139,161.43 |
| 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 |