| Name | Hooked Protocol (HOOK) |
| Price | $0.3818709 1.56% (1D) |
Hooked Protocol Market
| Market Cap | $69,841,994 |
| Volume(24h) | $6,249,609 |
| Total Supply | $500,000,000 |
| Circulating Supply | 159,560,919 |
| Percent Change(1H) | -0.74% |
| Percent Change(24H) | 1.56% |
| Percent Change(7D) | -7.24% |
| Percent Change(30D) | 1.91% |
| Percent Change(90D) | -50.97% |
Hooked Protocol Price History
Below table is the Hooked Protocol price history for one month, also lists live data for Hooked Protocol which refeshes hourly with price, volume, market cap.
Cryptocurrency Hooked Protocol date and price chart.
| Date/Time | Price | Market Cap | Volume | % Change 24 Hours | % Change 7 days |
|---|---|---|---|---|---|
| 2024-09-07 22:58 |
0.3818709 | 69841994.439008 | 6249609.0601869 | 1.56091951 ↑ | -7.2444996 ↓ |
| 2024-09-07 16:59 |
0.3891135 | 71166624.586889 | 7562150.4649207 | 2.80820886 ↑ | -4.60632652 ↓ |
| 2024-09-07 10:59 |
0.3931654 | 71907700.908356 | 9306493.3226731 | 2.2169357 ↑ | -8.11950386 ↓ |
| 2024-09-07 04:59 |
0.3886468 | 71081261.097639 | 9429344.1398359 | 1.44208994 ↑ | -10.09578903 ↓ |
| 2024-09-06 | 0.3760197 | 68771835.712649 | 9191870.3227894 | -2.29756843 ↓ | -15.0229958 ↓ |
| 2024-09-05 | 0.3848844 | 70393143.859887 | 7823018.9174242 | -5.08664623 ↓ | -10.57928589 ↓ |
| 2024-09-04 | 0.4055113 | 74165690.143017 | 9803419.2587733 | -0.10085634 ↓ | 0.26867977 ↑ |
| 2024-09-03 | 0.4057794 | 74214716.161309 | 9503116.3703269 | -1.96645478 ↓ | 2.61708954 ↑ |
| 2024-09-02 | 0.4139189 | 74668591.813635 | 10201718.37308 | 7.79401227 ↑ | -2.33986733 ↓ |
| 2024-09-01 | 0.3839906 | 69269702.683738 | 8615722.746315 | -6.72637993 ↓ | -15.60841472 ↓ |
| 2024-08-31 | 0.4116819 | 72549710.787918 | 10032157.232059 | -6.96365261 ↓ | -13.10695687 ↓ |
| 2024-08-30 | 0.4424958 | 77979964.63115 | 12827429.637897 | 2.80592534 ↑ | -2.24726831 ↓ |
| 2024-08-29 | 0.4304186 | 75851624.674011 | 10141643.90406 | 6.34940472 ↑ | 2.36719066 ↑ |
| 2024-08-28 | 0.4047212 | 71323036.430956 | 9053359.0498273 | 2.34948295 ↑ | -2.5204732 ↓ |
| 2024-08-27 | 0.3950977 | 69627120.762786 | 8348558.5903747 | -6.77988241 ↓ | -3.86219422 ↓ |
| 2024-08-26 | 0.4234146 | 74617329.677269 | 9086348.2437215 | -6.95340981 ↓ | 1.55734788 ↑ |
| 2024-08-25 | 0.4551415 | 80208491.469501 | 11454394.084893 | -3.95192869 ↓ | 8.82866898 ↑ |
| 2024-08-24 | 0.4738685 | 83508695.566281 | 16705375.942651 | 4.68296383 ↑ | 7.88950092 ↑ |
| 2024-08-23 | 0.4526685 | 79772670.574343 | 13430256.699172 | 7.65892244 ↑ | 7.44356663 ↑ |
| 2024-08-22 | 0.4204405 | 74093215.274993 | 7312551.5322137 | 1.26992858 ↑ | 0.93285659 ↑ |
| 2024-08-21 | 0.4154042 | 72541035.755524 | 7026527.3060812 | 1.0866404 ↑ | -8.27349565 ↓ |
| 2024-08-20 | 0.4109702 | 71766735.076588 | 9412972.7359701 | -1.48160422 ↓ | -19.52994595 ↓ |
| 2024-08-19 | 0.4169114 | 71907874.60409 | 8426197.0774968 | -0.39942917 ↓ | -5.07517916 ↓ |
| 2024-08-18 | 0.4182471 | 72138244.912567 | 12843966.043568 | -4.80508697 ↓ | 1.12905847 ↑ |
| 2024-08-17 | 0.4393586 | 75779516.590205 | 10638781.800377 | 4.28439903 ↑ | 4.27677691 ↑ |
| 2024-08-16 | 0.4213081 | 72666206.349009 | 15473854.948387 | 1.15762813 ↑ | 12.88154596 ↑ |
| 2024-08-15 | 0.4164867 | 71834628.482131 | 17681954.986907 | -7.85903822 ↓ | 11.18027427 ↑ |
| 2024-08-14 | 0.4520104 | 77961665.578124 | 56044049.735628 | -11.51453591 ↓ | 33.29634649 ↑ |
| 2024-08-13 | 0.5108301 | 88106748.810728 | 19817783.087233 | 16.42354497 ↑ | 44.03687745 ↑ |
| 2024-08-12 | 0.4387688 | 75677775.34585 | 15876085.931576 | 6.09105028 ↑ | 24.65473919 ↑ |
| 2024-08-11 | 0.4135775 | 71332855.268735 | 10787563.957257 | -1.8420733 ↓ | -1.80102342 ↓ |
| 2024-08-10 | 0.4213389 | 72671517.893627 | 30316727.37588 | 12.88979705 ↑ | -1.21490803 ↓ |
| 2024-08-09 | 0.3732668 | 64380161.088972 | 7076563.2038661 | -0.38436888 ↓ | -19.77567122 ↓ |
| 2024-08-08 | 0.3746049 | 64610947.358387 | 6579263.6542059 | 10.46971819 ↑ | -24.29698541 ↓ |
| 2024-08-07 | 0.3391019 | 58487473.688129 | 8714290.9414787 | -4.38470158 ↓ | -35.07400182 ↓ |
| 2024-08-06 | 0.3546523 | 61169577.102449 | 11387857.066142 | 0.75715949 ↑ | -33.94227599 ↓ |
| 2024-08-05 | 0.3519872 | 60709906.286327 | 18232172.310328 | -16.42489785 ↓ | -36.75984605 ↓ |
| 2024-08-04 | 0.4211628 | 72641139.195852 | 8408942.0331262 | -1.25620292 ↓ | -24.20817874 ↓ |
| 2024-08-03 | 0.4265207 | 73565268.243494 | 5311082.216525 | -8.33125156 ↓ | -26.64467592 ↓ |
| 2024-08-02 | 0.4652848 | 80251197.373802 | 6034257.1155144 | -5.97169963 ↓ | -21.44265627 ↓ |
| 2024-08-01 | 0.4951984 | 84172624.113707 | 8071631.8892295 | -5.10798374 ↓ | -0.0865359 ↓ |
| 2024-07-31 | 0.5222898 | 87907079.865839 | 4611733.3009407 | -2.7180302 ↓ | -6.62196298 ↓ |
| 2024-07-30 | 0.5368824 | 90363178.342771 | 4924861.9178758 | -3.54045083 ↓ | -4.29842088 ↓ |
| 2024-07-29 | 0.5565882 | 93679868.008488 | 7814727.779309 | 0.16277331 ↑ | -4.81075617 ↓ |
| 2024-07-28 | 0.5556806 | 93527107.518999 | 8287030.958877 | -4.43107644 ↓ | -1.55005133 ↓ |
| 2024-07-27 | 0.5814448 | 97863514.664149 | 12808959.465716 | -1.83052872 ↓ | 8.31051331 ↑ |
| 2024-07-26 | 0.5922868 | 99688338.32684 | 23256020.763397 | 19.57469785 ↑ | 7.06244846 ↑ |
| 2024-07-25 | 0.4953279 | 83369090.719607 | 14439109.239985 | -11.44237698 ↓ | -6.57059089 ↓ |
| 2024-07-24 | 0.5593283 | 94141066.437089 | 11431097.988757 | -0.29734585 ↓ | 3.99176736 ↑ |
| 2024-07-23 | 0.5609964 | 94421825.821593 | 14146728.959851 | -4.05684389 ↓ | 5.12835337 ↑ |
| 2024-07-22 | 0.5847175 | 98414342.045079 | 22531009.782373 | 3.59859421 ↑ | 9.85094586 ↑ |
| 2024-07-21 | 0.5644068 | 93584810.681212 | 7867246.9035296 | 5.13669874 ↑ | 11.27746168 ↑ |
| 2024-07-20 | 0.5368314 | 89012506.386614 | 5058641.0378491 | -2.96173808 ↓ | 10.59215868 ↑ |
| 2024-07-19 | 0.5532162 | 91729287.6283 | 4863966.9024012 | 4.34838289 ↑ | 14.23259043 ↑ |
| 2024-07-18 | 0.5301627 | 87164537.124745 | 5372135.5984504 | -1.43078268 ↓ | 11.95584186 ↑ |
| 2024-07-17 | 0.5378356 | 88058530.446044 | 5681247.6843896 | 0.79068371 ↑ | 11.00786074 ↑ |
| 2024-07-16 | 0.5336300 | 87369952.441142 | 5926292.7143672 | 0.25312972 ↑ | 10.08457076 ↑ |
| 2024-07-15 | 0.5322826 | 87149351.532098 | 4744159.7445429 | 4.94391748 ↑ | 13.63328268 ↑ |
| 2024-07-14 | 0.5072068 | 83043737.667946 | 3597248.2920995 | 4.48921367 ↑ | 12.34900636 ↑ |
| 2024-07-13 | 0.4854154 | 79475894.930008 | 2408983.5037648 | 0.23253152 ↑ | 1.82308267 ↑ |
| 2024-07-12 | 0.4841626 | 79270769.054232 | 3801282.5378917 | 2.24502982 ↑ | 12.85611552 ↑ |
| 2024-07-11 | 0.4735463 | 77532586.071534 | 3957651.7575036 | -2.24158355 ↓ | -1.37844995 ↓ |
| 2024-07-10 | 0.4844046 | 79310394.83233 | 5383757.2794511 | -0.07032706 ↓ | -9.89976678 ↓ |
| 2024-07-09 | 0.4847455 | 79366210.758263 | 5042103.0716011 | 3.48491301 ↑ | -14.08568299 ↓ |
| 2024-07-08 | 0.4684214 | 76693508.696734 | 7608963.5835197 | 3.75784783 ↑ | -16.555681 ↓ |
| 2024-07-07 | 0.4514564 | 73915863.038728 | 5309493.5324209 | -5.30032987 ↓ | -21.54102143 ↓ |
| 2024-07-06 | 0.4767243 | 78052925.571045 | 5829126.1673156 | 11.09607087 ↑ | -10.98380769 ↓ |
| 2024-07-05 | 0.4291100 | 70257143.172119 | 12611407.330205 | -10.63282276 ↓ | -22.85043102 ↓ |
| 2024-07-04 | 0.4801651 | 78616272.037817 | 5980309.797133 | -10.688322 ↓ | -15.31689032 ↓ |
| 2024-07-03 | 0.5376286 | 88024627.682174 | 5122056.0829269 | -4.7129037 ↓ | -2.96089492 ↓ |
| 2024-07-02 | 0.5642197 | 92378329.383121 | 3675821.150684 | 0.50976826 ↑ | -0.65516057 ↓ |
| 2024-07-01 | 0.5613581 | 91909802.385603 | 4715798.4928509 | -2.44111454 ↓ | -0.80473454 ↓ |
| 2024-06-30 | 0.5754044 | 91812047.466297 | 7538090.7081822 | 7.44218445 ↑ | 4.09740863 ↑ |
| 2024-06-29 | 0.5355479 | 85452513.770439 | 6884970.2241015 | -3.71399 ↓ | -7.44025934 ↓ |
| 2024-06-28 | 0.5562053 | 88748628.976553 | 7365648.2850705 | -1.90625078 ↓ | -5.51741496 ↓ |
| 2024-06-27 | 0.5670140 | 90473276.51489 | 8194947.8693537 | 2.34302141 ↑ | -4.1755637 ↓ |
| 2024-06-26 | 0.5540329 | 88401998.759857 | 5453182.2507893 | -2.44879861 ↓ | -8.93092033 ↓ |
| 2024-06-25 | 0.5679406 | 90621127.677766 | 5203434.6524813 | 0.35844036 ↑ | -1.8570521 ↓ |
| 2024-06-24 | 0.5659122 | 90297465.116736 | 6481720.8015721 | 2.38016017 ↑ | -10.380134 ↓ |
| 2024-06-23 | 0.5527557 | 88198206.537094 | 4457182.1437481 | -4.46620276 ↓ | -20.34723623 ↓ |
| 2024-06-22 | 0.5785970 | 92321470.607778 | 4779835.2682837 | -1.71373577 ↓ | -15.2440617 ↓ |
| 2024-06-21 | 0.5886865 | 93931364.897276 | 7539786.2945272 | -0.51065612 ↓ | -11.46203285 ↓ |
| 2024-06-20 | 0.5917217 | 94415662.650797 | 10080288.598904 | -2.7358247 ↓ | -14.47003523 ↓ |
| 2024-06-19 | 0.6083655 | 97071365.029127 | 10599242.543868 | 5.12857393 ↑ | -16.71145134 ↓ |
| 2024-06-18 | 0.5786871 | 92335852.564527 | 14708478.272052 | -8.35704277 ↓ | -19.41818731 ↓ |
| 2024-06-17 | 0.6314584 | 100756081.37521 | 11568208.410492 | -9.00608229 ↓ | -16.41026161 ↓ |
| 2024-06-16 | 0.6939567 | 110728369.4456 | 5697350.1708969 | 1.65443408 ↑ | -10.9101401 ↓ |
| 2024-06-15 | 0.6825578 | 108909548.9144 | 8342655.3501217 | 2.65612637 ↑ | -11.05658639 ↓ |
| 2024-06-14 | 0.6649001 | 106092072.67992 | 7712515.0530702 | -3.89252181 ↓ | -16.95165526 ↓ |
| 2024-06-13 | 0.6918297 | 110388988.12128 | 4691415.0069403 | -5.28474998 ↓ | -23.99245507 ↓ |
| 2024-06-12 | 0.7304312 | 116548272.9526 | 5535362.1399068 | 1.71207434 ↑ | -20.89079941 ↓ |
| 2024-06-11 | 0.7181362 | 114586467.44336 | 8289431.1289717 | -4.93623108 ↓ | -22.09108146 ↓ |
| 2024-06-10 | 0.7554257 | 120536423.8648 | 7378132.2241864 | -3.01877316 ↓ | -16.46893644 ↓ |
| 2024-06-09 | 0.7789402 | 124288408.99144 | 6966163.6364721 | 1.50776279 ↑ | -13.49550592 ↓ |
Popular Cryptocurrencies
BitcoinEthereumTether USDtBNBSolanaXRPUSDCCardanoAvalancheDogecoinShiba InuToncoinHow much is 1 Hooked Protocol worth?
As on today's crypto exchange rates, one Hooked Protocol worth is $0.3818709.