Hook Token Historical Data - HOOKUSD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Hook Token (Cryptocurrency:HOOKUSD)
Hook Token (Cryptocurrency:HOOKUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Hook Token	HOOKUSD	Crypto	73,059,119	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.001597	0.28%	0.56964	0.559808	0.570255

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.622973	0.623363	0.543391	0.568043	0.526633 - 1.74

Exchange	Last Trade	Size	Trade Price	Currency
BINA	21:59:23	13.70	0.569085	USD

Price x Volume	Volume	Base Symbol	Related Pairs
22,033.49	40,151.90	HOOK	HOOKEUR	HOOKGBP	HOOKBTC

HOOKUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.577129	0.627436	0.526633	54,984.24	-0.007489	-1.30%
1 Month	0.909185	0.9539	0.526633	59,653.93	-0.339545	-37.35%
3 Months	1.31	1.44	0.526633	70,751.25	-0.738997	-56.47%
6 Months	1.29	1.74	0.526633	102,470.27	-0.721461	-55.88%
1 Year	1.13	1.74	0.526633	104,256.24	-0.564762	-49.78%
3 Years	2.41	4.00	0.526633	307,351.02	-1.84	-76.38%
5 Years	2.41	4.00	0.526633	307,351.02	-1.84	-76.38%

HOOKUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
26 Jun 2024	0.567544	-0.001768	-0.31%	0.568879	0.581419	0.563104	24,385.00
25 Jun 2024	0.569312	0.017681	3.21%	0.551376	0.572153	0.526633	42,445.00
24 Jun 2024	0.551631	-0.025185	-4.37%	0.57692	0.586935	0.551336	37,016.00
23 Jun 2024	0.576815	-0.012458	-2.11%	0.590131	0.595202	0.576796	45,482.00
22 Jun 2024	0.589273	0.001457	0.25%	0.587827	0.613952	0.580604	53,859.00
21 Jun 2024	0.587816	-0.023681	-3.87%	0.612642	0.627436	0.585692	42,506.00
20 Jun 2024	0.611496	0.035259	6.12%	0.577129	0.614346	0.574418	139,194.00
19 Jun 2024	0.576238	-0.046123	-7.41%	0.622973	0.623363	0.543391	123,935.00
18 Jun 2024	0.62236	-0.07002	-10.11%	0.664564	0.670935	0.606361	47,987.00
17 Jun 2024	0.69238	0.010054	1.47%	0.682279	0.697266	0.672225	18,187.00
16 Jun 2024	0.682326	0.017468	2.63%	0.664564	0.694813	0.664023	16,628.00
15 Jun 2024	0.664858	-0.027106	-3.92%	0.69185	0.709554	0.63964	72,587.00
14 Jun 2024	0.691964	-0.035419	-4.87%	0.727533	0.73504	0.68583	22,561.00
13 Jun 2024	0.727383	0.011138	1.56%	0.715686	0.754656	0.693343	53,674.00
12 Jun 2024	0.716245	-0.038921	-5.15%	0.755852	0.755852	0.693588	40,358.00
11 Jun 2024	0.755166	-0.032629	-4.14%	0.910801	0.9539	0.750084	81,826.00
10 Jun 2024	0.787795	0.019638	2.56%	0.767703	0.788548	0.75852	68,557.00
09 Jun 2024	0.768158	-0.039602	-4.90%	0.807163	0.814115	0.761833	69,574.00
08 Jun 2024	0.80776	-0.101035	-11.12%	0.909222	0.916552	0.765391	123,934.00
07 Jun 2024	0.908795	-0.021899	-2.35%	0.931424	0.931424	0.90137	37,675.00
06 Jun 2024	0.930694	0.009143	0.99%	0.910801	0.9539	0.902825	47,113.00
05 Jun 2024	0.921551	0.019038	2.11%	0.902708	0.936215	0.900636	71,020.00
04 Jun 2024	0.902513	-0.009347	-1.03%	0.910801	0.9539	0.899071	22,850.00
03 Jun 2024	0.91186	0.004741	0.52%	0.90742	0.928571	0.891888	102,160.00
02 Jun 2024	0.907119	0.010512	1.17%	0.895054	0.941182	0.869159	74,134.00
01 Jun 2024	0.896607	0.003997	0.45%	0.892811	0.905266	0.873467	36,172.00
31 May 2024	0.89261	0.004277	0.48%	0.886694	0.920522	0.855846	77,836.00
30 May 2024	0.888333	-0.021632	-2.38%	0.909185	0.929973	0.884051	76,643.00
29 May 2024	0.909965	-0.005218	-0.57%	0.91599	0.928504	0.880876	41,518.00
28 May 2024	0.915182	0.024116	2.71%	0.848389	0.93109	0.777465	63,362.00
27 May 2024	0.891067	-0.019352	-2.13%	0.910838	0.916804	0.877524	36,777.00
26 May 2024	0.910419	-0.026966	-2.88%	0.936815	0.945963	0.90802	23,482.00

Is Phy Gold Etc

iShares S&P 500 Growth

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions