HOOK Historical USD Price
Daily close · Oct 29, 2025 → Oct 30, 2026Daily price history
Oct 1, 2026 → Oct 30, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-30 | $0.00264445 | $0.00436713 | $0.00235583 | $0.00320206 | $3.08M |
| 2026-10-29 | $0.00247823 | $0.00304112 | $0.00240947 | $0.00266939 | $1.00M |
| 2026-10-28 | $0.00274041 | $0.00286659 | $0.00241325 | $0.00247823 | $296,419.21 |
| 2026-10-27 | $0.00256588 | $0.00308192 | $0.00238076 | $0.00282579 | $608,714.10 |
| 2026-10-26 | $0.00253263 | $0.00267996 | $0.00241779 | $0.00261499 | $154,248.94 |
| 2026-10-25 | $0.00237699 | $0.00279254 | $0.00223116 | $0.00253943 | $354,684.60 |
| 2026-10-24 | $0.00274751 | $0.00283939 | $0.00226743 | $0.00237699 | $270,328.34 |
| 2026-10-23 | $0.00302018 | $0.00339485 | $0.00273353 | $0.00276702 | $1.49M |
| 2026-10-22 | $0.00371177 | $0.0058036 | $0.00264633 | $0.00294394 | $3.57M |
| 2026-10-21 | $0.00329642 | $0.00376841 | $0.00315886 | $0.00338018 | $398,166.53 |
| 2026-10-20 | $0.0030704 | $0.00346449 | $0.00291513 | $0.00327947 | $557,235.76 |
| 2026-10-19 | $0.00324933 | $0.00324933 | $0.00300758 | $0.00313402 | $169,278.70 |
| 2026-10-18 | $0.0031265 | $0.00338268 | $0.00295712 | $0.00322684 | $908,205.33 |
| 2026-10-17 | $0.00257804 | $0.00315244 | $0.00249612 | $0.00312679 | $364,836.62 |
| 2026-10-16 | $0.00298812 | $0.00299983 | $0.00259937 | $0.00259937 | $82,926.69 |
| 2026-10-15 | $0.00298581 | $0.00304064 | $0.00289698 | $0.00298812 | $53,271.08 |
| 2026-10-14 | $0.003079 | $0.00320281 | $0.0029315 | $0.0029315 | $76,492.54 |
| 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 |