HOOK Coin Values HOOK
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-09-29 | $0.8612000 | $0.8513000 | $0.8690000 | $0.8400000 |
2023-09-30 | $0.8513000 | $0.8665000 | $0.8800000 | $0.8413000 |
2023-10-01 | $0.8665000 | $0.9196000 | $0.9324000 | $0.8606000 |
2023-10-02 | $0.9196000 | $0.8675000 | $0.9279000 | $0.8430000 |
2023-10-03 | $0.8675000 | $0.7927000 | $0.8730000 | $0.7904000 |
2023-10-04 | $0.7927000 | $0.7908000 | $0.7984000 | $0.7531000 |
2023-10-05 | $0.7917000 | $0.7786000 | $0.7849000 | $0.7662000 |
2023-10-06 | $0.7786000 | $0.7903000 | $0.8015000 | $0.7861000 |
2023-10-07 | $0.7903000 | $0.7897000 | $0.7905000 | $0.7896000 |
2023-10-08 | $0.7891000 | $0.7972000 | $0.8179000 | $0.7844000 |
2023-10-09 | $0.7972000 | $0.7465000 | $0.7962000 | $0.7363000 |
2023-10-10 | $0.7465000 | $0.7490000 | $0.7528000 | $0.7284000 |
2023-10-11 | $0.7490000 | $0.7476000 | $0.7497000 | $0.7220000 |
2023-10-12 | $0.7476000 | $0.7494000 | $0.7572000 | $0.7197000 |
2023-10-13 | $0.7494000 | $0.7575000 | $0.7618000 | $0.7497000 |
2023-10-14 | $0.7575000 | $0.7586000 | $0.7801000 | $0.7549000 |
2023-10-15 | $0.7586000 | $0.7504000 | $0.7697000 | $0.7447000 |
2023-10-16 | $0.7504000 | $0.7800000 | $0.8042000 | $0.7529000 |
2023-10-17 | $0.7800000 | $0.7364000 | $0.7875000 | $0.7332000 |
2023-10-18 | $0.7364000 | $0.7246000 | $0.7496000 | $0.7243000 |
2023-10-19 | $0.7246000 | $0.7112000 | $0.7350000 | $0.7069000 |
2023-10-20 | $0.7112000 | $0.7391000 | $0.7483000 | $0.7299000 |
2023-10-21 | $0.7391000 | $0.7577000 | $0.7714000 | $0.7445000 |
2023-10-22 | $0.7577000 | $0.7773000 | $0.7779000 | $0.7392000 |
2023-10-23 | $0.7773000 | $0.8172000 | $0.8675000 | $0.7854000 |
2023-10-24 | $0.8172000 | $0.8423000 | $0.8471000 | $0.8020000 |
2023-10-25 | $0.8423000 | $0.8474000 | $0.8578000 | $0.8201000 |
2023-10-26 | $0.8474000 | $0.8922000 | $0.9222000 | $0.8205000 |
2023-10-27 | $0.8922000 | $0.9067000 | $0.9484000 | $0.8643000 |
2023-10-28 | $0.9067000 | $0.9303000 | $0.9409000 | $0.9003000 |
2023-10-29 | $0.9303000 | $0.9746000 | $0.9984000 | $0.9138000 |
2023-10-30 | $0.9746000 | $0.9807000 | $1.07 | $0.9441000 |
2023-10-31 | $0.9807000 | $0.9222000 | $1.01 | $0.8959000 |
2023-11-01 | $0.9222000 | $0.9349000 | $0.9562000 | $0.8867000 |
2023-11-02 | $0.9349000 | $0.8939000 | $0.9593000 | $0.8877000 |
2023-11-03 | $0.8939000 | $0.8951000 | $0.9204000 | $0.8589000 |
2023-11-04 | $0.8951000 | $0.9193000 | $0.9435000 | $0.9000000 |
2023-11-05 | $0.9193000 | $0.9678000 | $1.01 | $0.9149000 |
2023-11-06 | $0.9678000 | $0.9798000 | $0.9973000 | $0.9219000 |
2023-11-07 | $0.9798000 | $0.9305000 | $1.00 | $0.9082000 |
2023-11-08 | $0.9305000 | $0.9294000 | $0.9480000 | $0.9134000 |
2023-11-09 | $0.9294000 | $0.9081000 | $1.01 | $0.8655000 |
2023-11-10 | $0.9081000 | $0.9065000 | $0.9081000 | $0.9003000 |
2023-12-24 | $1.24 | $1.18 | $1.22 | $1.16 |
2023-12-25 | $1.18 | $1.29 | $1.38 | $1.19 |
2023-12-26 | $1.29 | $1.36 | $1.38 | $1.23 |
2023-12-27 | $1.36 | $1.30 | $1.65 | $1.26 |
2023-12-28 | $1.30 | $1.18 | $1.30 | $1.18 |
2023-12-29 | $1.18 | $1.16 | $1.21 | $1.12 |
2023-12-30 | $1.16 | $1.22 | $1.26 | $1.15 |
2023-12-31 | $1.22 | $1.25 | $1.29 | $1.19 |
2024-01-01 | $1.25 | $1.22 | $1.32 | $1.21 |
2024-01-02 | $1.22 | $1.21 | $1.25 | $1.17 |
2024-01-03 | $1.21 | $1.04 | $1.17 | $0.9428000 |
2024-01-04 | $1.04 | $1.05 | $1.10 | $1.03 |
2024-01-05 | $1.05 | $1.02 | $1.07 | $0.9772000 |
2024-01-06 | $1.02 | $0.9598000 | $1.01 | $0.9352000 |
2024-01-07 | $0.9598000 | $0.9014000 | $0.9827000 | $0.8975000 |
2024-01-08 | $0.9014000 | $0.9426000 | $0.9684000 | $0.8956000 |
2024-01-09 | $0.9426000 | $0.8786000 | $0.9252000 | $0.8279000 |
2024-01-10 | $0.8786000 | $0.9506000 | $0.9730000 | $0.8881000 |
2024-01-11 | $0.9506000 | $0.9859000 | $0.9989000 | $0.9405000 |
2024-01-12 | $0.9859000 | $0.9282000 | $0.9458000 | $0.9000000 |
2024-01-13 | $0.9282000 | $0.9630000 | $0.9686000 | $0.8949000 |
2024-01-14 | $0.9630000 | $0.9300000 | $0.9521000 | $0.9125000 |
2024-01-15 | $0.9300000 | $0.9518000 | $0.9913000 | $0.9437000 |
2024-01-16 | $0.9518000 | $0.9937000 | $1.05 | $0.9610000 |
2024-01-17 | $0.9937000 | $1.01 | $1.03 | $0.9783000 |
2024-01-18 | $1.01 | $0.9409000 | $0.9909000 | $0.9360000 |
2024-01-19 | $0.9409000 | $0.8883000 | $0.9657000 | $0.8820000 |
2024-01-20 | $0.8883000 | $0.9632000 | $0.9707000 | $0.8761000 |
2024-01-21 | $0.9632000 | $0.9312000 | $0.9931000 | $0.9295000 |
2024-01-22 | $0.9312000 | $0.8794000 | $0.8932000 | $0.8565000 |
2024-01-23 | $0.8794000 | $0.8490000 | $0.8900000 | $0.8290000 |
2024-01-24 | $0.8490000 | $0.8725000 | $0.8761000 | $0.8400000 |
2024-01-25 | $0.8725000 | $0.8532000 | $0.8723000 | $0.8376000 |
2024-01-26 | $0.8532000 | $0.8869000 | $0.9091000 | $0.8811000 |
2024-01-27 | $0.8869000 | $0.8838000 | $0.9061000 | $0.8737000 |
2024-01-28 | $0.8838000 | $0.8700000 | $0.9011000 | $0.8616000 |
2024-01-29 | $0.8700000 | $0.8942000 | $0.9267000 | $0.8881000 |
2024-01-30 | $0.8942000 | $0.8739000 | $0.8954000 | $0.8666000 |
2024-01-31 | $0.8739000 | $0.8345000 | $0.8673000 | $0.8205000 |
2024-02-01 | $0.8345000 | $0.8477000 | $0.8675000 | $0.8429000 |
2024-02-02 | $0.8477000 | $0.8507000 | $0.8636000 | $0.8446000 |
2024-02-03 | $0.8507000 | $0.8338000 | $0.8535000 | $0.8338000 |
2024-02-04 | $0.8338000 | $0.8067000 | $0.8254000 | $0.7935000 |
2024-02-05 | $0.8067000 | $0.8081000 | $0.8243000 | $0.7991000 |
2024-02-06 | $0.8081000 | $0.8110000 | $0.8274000 | $0.8088000 |
2024-02-07 | $0.8110000 | $0.8832000 | $0.9178000 | $0.8345000 |
2024-02-08 | $0.8832000 | $0.9002000 | $0.9111000 | $0.8798000 |
2024-02-09 | $0.9002000 | $0.9134000 | $0.9450000 | $0.8903000 |
2024-02-10 | $0.9134000 | $0.9014000 | $0.9358000 | $0.8866000 |
2024-02-11 | $0.9014000 | $0.8918000 | $0.9203000 | $0.8894000 |
2024-02-12 | $0.8918000 | $0.9294000 | $0.9389000 | $0.9050000 |
2024-02-13 | $0.9294000 | $0.9320000 | $0.9569000 | $0.9161000 |
2024-02-14 | $0.9320000 | $0.9612000 | $0.9923000 | $0.9358000 |
2024-02-15 | $0.9612000 | $0.9759000 | $0.9769000 | $0.9504000 |
2024-02-16 | $0.9759000 | $1.01 | $1.04 | $0.9661000 |
2024-02-17 | $1.01 | $1.01 | $1.01 | $1.01 |
2024-02-18 | $1.02 | $1.09 | $1.14 | $1.02 |
2024-02-19 | $1.09 | $1.09 | $1.14 | $1.04 |
2024-02-20 | $1.09 | $1.06 | $1.11 | $1.02 |
2024-02-21 | $1.06 | $1.01 | $1.07 | $0.9723000 |
2024-02-22 | $1.01 | $1.02 | $1.04 | $0.9699000 |
2024-02-23 | $1.02 | $1.06 | $1.09 | $0.9910000 |
2024-02-24 | $1.06 | $1.11 | $1.19 | $1.07 |
2024-02-25 | $1.11 | $1.16 | $1.16 | $1.08 |
2024-02-26 | $1.16 | $1.18 | $1.30 | $1.14 |
2024-02-27 | $1.18 | $1.16 | $1.26 | $1.13 |
2024-02-28 | $1.16 | $1.14 | $1.32 | $1.08 |
2024-02-29 | $1.14 | $1.23 | $1.33 | $1.12 |
2024-03-01 | $1.23 | $1.34 | $1.42 | $1.24 |
2024-03-02 | $1.34 | $1.40 | $1.42 | $1.31 |
2024-03-03 | $1.40 | $1.43 | $1.50 | $1.34 |
2024-03-04 | $1.43 | $1.35 | $1.55 | $1.33 |
2024-03-05 | $1.35 | $1.23 | $1.31 | $1.10 |
2024-03-06 | $1.23 | $1.28 | $1.30 | $1.21 |
2024-03-07 | $1.28 | $1.34 | $1.36 | $1.28 |
2024-03-08 | $1.34 | $1.34 | $1.39 | $1.25 |
2024-03-09 | $1.34 | $1.34 | $1.34 | $1.33 |
2024-03-10 | $1.41 | $1.62 | $1.75 | $1.37 |
2024-03-11 | $1.64 | $1.58 | $1.74 | $1.53 |
2024-03-12 | $1.58 | $1.57 | $1.64 | $1.46 |
2024-03-13 | $1.57 | $1.60 | $1.67 | $1.56 |
2024-03-14 | $1.60 | $1.56 | $1.62 | $1.47 |
2024-03-15 | $1.56 | $1.52 | $1.59 | $1.44 |
2024-03-16 | $1.52 | $1.31 | $1.56 | $1.27 |
2024-03-17 | $1.31 | $1.34 | $1.40 | $1.30 |
2024-03-18 | $1.34 | $1.31 | $1.37 | $1.24 |
2024-03-19 | $1.31 | $1.30 | $1.33 | $1.09 |
2024-03-20 | $1.30 | $1.35 | $1.42 | $1.31 |
2024-03-21 | $1.35 | $1.45 | $1.46 | $1.29 |
2024-03-22 | $1.45 | $1.43 | $1.47 | $1.37 |
2024-03-23 | $1.43 | $1.41 | $1.46 | $1.40 |
2024-03-24 | $1.41 | $1.60 | $1.67 | $1.44 |
2024-03-25 | $1.60 | $1.62 | $1.76 | $1.57 |
2024-03-26 | $1.62 | $1.56 | $1.65 | $1.53 |
2024-03-27 | $1.56 | $1.54 | $1.61 | $1.48 |
2024-03-28 | $1.54 | $1.65 | $1.72 | $1.54 |
2024-03-29 | $1.65 | $1.56 | $1.65 | $1.56 |
2024-03-30 | $1.56 | $1.51 | $1.56 | $1.50 |
2024-03-31 | $1.51 | $1.54 | $1.58 | $1.53 |
2024-04-01 | $1.54 | $1.38 | $1.51 | $1.36 |
2024-04-02 | $1.38 | $1.32 | $1.34 | $1.26 |
2024-04-03 | $1.32 | $1.33 | $1.36 | $1.29 |
2024-04-04 | $1.33 | $1.36 | $1.45 | $1.36 |
2024-04-05 | $1.36 | $1.31 | $1.36 | $1.29 |
2024-04-06 | $1.31 | $1.34 | $1.37 | $1.32 |
2024-04-07 | $1.34 | $1.39 | $1.41 | $1.35 |
2024-04-08 | $1.39 | $1.41 | $1.43 | $1.39 |
2024-04-09 | $1.41 | $1.33 | $1.37 | $1.32 |
2024-04-10 | $1.33 | $1.30 | $1.37 | $1.28 |
2024-04-11 | $1.30 | $1.26 | $1.30 | $1.26 |
2024-04-12 | $1.26 | $0.9899000 | $1.23 | $0.8865000 |
2024-04-13 | $0.9899000 | $0.8457000 | $0.9814000 | $0.7523000 |
2024-04-14 | $0.8457000 | $0.9194000 | $0.9470000 | $0.8457000 |
2024-04-15 | $0.9194000 | $0.8832000 | $0.9485000 | $0.8508000 |
2024-04-16 | $0.8832000 | $0.9063000 | $0.9306000 | $0.8763000 |
2024-04-17 | $0.9063000 | $0.9009000 | $0.9358000 | $0.8518000 |
2024-04-18 | $0.9009000 | $0.9273000 | $0.9489000 | $0.9025000 |
2024-04-19 | $0.9273000 | $0.9290000 | $0.9443000 | $0.9118000 |
2024-04-20 | $0.9290000 | $1.01 | $1.02 | $0.9448000 |
2024-04-21 | $1.01 | $1.00 | $1.01 | $0.9886000 |
2024-04-22 | $1.00 | $1.02 | $1.05 | $1.01 |
2024-04-23 | $1.02 | $0.9989000 | $1.04 | $0.9770000 |
2024-04-24 | $0.9989000 | $0.9376000 | $0.9916000 | $0.9318000 |
2024-04-25 | $0.9376000 | $0.9454000 | $0.9673000 | $0.9164000 |
2024-04-26 | $0.9454000 | $0.9097000 | $0.9365000 | $0.9008000 |
2024-04-27 | $0.9097000 | $0.9147000 | $0.9268000 | $0.8868000 |
2024-04-28 | $0.9147000 | $0.8949000 | $0.9233000 | $0.8949000 |
2024-04-29 | $0.8949000 | $0.8907000 | $0.9239000 | $0.8766000 |
2024-04-30 | $0.8907000 | $0.8337000 | $0.8465000 | $0.7937000 |
2024-05-01 | $0.8337000 | $0.8337000 | $0.8351000 | $0.8336000 |
2024-05-02 | $0.8322000 | $0.8461000 | $0.8544000 | $0.8319000 |
2024-05-03 | $0.8461000 | $0.8821000 | $0.9161000 | $0.8802000 |
2024-05-04 | $0.8821000 | $0.8780000 | $0.8966000 | $0.8742000 |
2024-05-05 | $0.8780000 | $0.9055000 | $0.9221000 | $0.8575000 |
2024-05-06 | $0.9055000 | $0.8907000 | $0.9090000 | $0.8844000 |
2024-05-07 | $0.8907000 | $0.8688000 | $0.8844000 | $0.8650000 |
2024-05-08 | $0.8688000 | $0.8663000 | $0.8663000 | $0.8308000 |
2024-05-09 | $0.8663000 | $0.8951000 | $0.9121000 | $0.8724000 |
2024-05-10 | $0.8951000 | $0.8492000 | $0.8748000 | $0.8389000 |
2024-05-11 | $0.8492000 | $0.8400000 | $0.8686000 | $0.8388000 |
2024-05-12 | $0.8400000 | $0.8248000 | $0.8555000 | $0.8248000 |
2024-05-13 | $0.8248000 | $0.8125000 | $0.8483000 | $0.8074000 |
2024-05-14 | $0.8125000 | $0.7730000 | $0.8106000 | $0.7730000 |
2024-05-15 | $0.7730000 | $0.8506000 | $0.8625000 | $0.8281000 |
2024-05-16 | $0.8506000 | $0.8293000 | $0.8620000 | $0.7928000 |
2024-05-17 | $0.8293000 | $0.8455000 | $0.8643000 | $0.8355000 |
2024-05-18 | $0.8455000 | $0.8326000 | $0.8500000 | $0.8239000 |
2024-05-19 | $0.8326000 | $0.7714000 | $0.8277000 | $0.7694000 |
2024-05-20 | $0.7714000 | $0.8586000 | $0.8807000 | $0.8214000 |
2024-05-21 | $0.8586000 | $0.8627000 | $0.8796000 | $0.8340000 |
2024-05-22 | $0.8627000 | $0.9173000 | $0.9504000 | $0.8502000 |
2024-05-23 | $0.9173000 | $0.9506000 | $1.00 | $0.8887000 |
2024-05-24 | $0.9506000 | $0.9371000 | $0.9590000 | $0.9137000 |
2024-05-25 | $0.9371000 | $0.9111000 | $0.9527000 | $0.9105000 |
2024-05-26 | $0.9111000 | $0.8910000 | $0.9075000 | $0.8760000 |
2024-05-27 | $0.8910000 | $0.9159000 | $0.9402000 | $0.8888000 |
2024-05-28 | $0.9159000 | $0.9095000 | $0.9293000 | $0.8876000 |
2024-05-29 | $0.9095000 | $0.8866000 | $0.9265000 | $0.8839000 |
2024-05-30 | $0.8866000 | $0.8926000 | $0.9206000 | $0.8707000 |
2024-05-31 | $0.8926000 | $0.8948000 | $0.8982000 | $0.8698000 |
2024-06-01 | $0.8948000 | $0.9075000 | $0.9420000 | $0.8709000 |
2024-06-02 | $0.9075000 | $0.9111000 | $0.9253000 | $0.8935000 |
2024-06-03 | $0.9111000 | $0.9027000 | $0.9591000 | $0.8978000 |
2024-06-04 | $0.9027000 | $0.9034000 | $0.9036000 | $0.9026000 |
2024-06-06 | $0.9309000 | $0.9094000 | $0.9264000 | $0.8988000 |
2024-06-07 | $0.9094000 | $0.9100000 | $0.9104000 | $0.9092000 |
2024-06-08 | $0.8077000 | $0.7679000 | $0.8157000 | $0.7603000 |
2024-06-09 | $0.7679000 | $0.7834000 | $0.7883000 | $0.7619000 |
2024-06-10 | $0.7834000 | $0.7555000 | $0.7840000 | $0.7479000 |
2024-06-11 | $0.7555000 | $0.7156000 | $0.7405000 | $0.7042000 |
2024-06-12 | $0.7156000 | $0.7275000 | $0.7412000 | $0.6961000 |
2024-06-13 | $0.7275000 | $0.6908000 | $0.7195000 | $0.6861000 |
2024-06-14 | $0.6908000 | $0.6647000 | $0.6964000 | $0.6389000 |
2024-06-15 | $0.6647000 | $0.6824000 | $0.6950000 | $0.6665000 |
2024-06-16 | $0.6824000 | $0.6923000 | $0.6970000 | $0.6770000 |
2024-06-17 | $0.6923000 | $0.6229000 | $0.6961000 | $0.6176000 |
2024-06-18 | $0.6229000 | $0.5773000 | $0.6105000 | $0.5265000 |
2024-06-19 | $0.5773000 | $0.6125000 | $0.6151000 | $0.5755000 |
2024-06-20 | $0.6125000 | $0.5875000 | $0.6193000 | $0.5856000 |
2024-06-21 | $0.5875000 | $0.5899000 | $0.6143000 | $0.5796000 |
2024-06-22 | $0.5899000 | $0.5770000 | $0.6084000 | $0.5763000 |
2024-06-23 | $0.5770000 | $0.5516000 | $0.5756000 | $0.5446000 |
2024-06-24 | $0.5516000 | $0.5690000 | $0.5714000 | $0.5165000 |
2024-06-25 | $0.5690000 | $0.5691000 | $0.5693000 | $0.5686000 |