Hooked Protocol
HOOK
Rank #1337
$0.0435
Updated 2 months ago
Market Cap
$13.56M
24h Volume
$5.33M
Avg Volume (6m)
$15.50M
24h High/Low
$0.0446
$0.0407
$0.0407
Price Chart
Categories & Chains
Categories
BNB Chain Ecosystem
YZi Labs (Prev. Binance Labs) Portfolio
Sequoia Capital Portfolio
Metaverse
Binance Launchpad
Gaming (GameFi)
Gaming Platform
Chains
Binance Smart Chain
0xa260e12d2b924cb...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0435 | $0.0446 | $0.0407 | $0.0435 | $5.33M | $13.56M |
| Dec 2, 2025 | $0.0406 | $0.0441 | $0.0400 | $0.0438 | $5.40M | $13.00M |
| Dec 1, 2025 | $0.0450 | $0.0450 | $0.0396 | $0.0406 | $5.97M | $12.58M |
| Nov 30, 2025 | $0.0451 | $0.0457 | $0.0444 | $0.0454 | $3.87M | $13.65M |
| Nov 29, 2025 | $0.0475 | $0.0478 | $0.0451 | $0.0451 | $4.88M | $14.14M |
| Nov 28, 2025 | $0.0488 | $0.0488 | $0.0471 | $0.0476 | $5.32M | $14.55M |
| Nov 27, 2025 | $0.0490 | $0.0500 | $0.0484 | $0.0489 | $8.01M | $14.91M |
| Nov 26, 2025 | $0.0480 | $0.0497 | $0.0473 | $0.0491 | $6.87M | $14.68M |
| Nov 25, 2025 | $0.0479 | $0.0481 | $0.0466 | $0.0478 | $6.20M | $14.40M |
| Nov 24, 2025 | $0.0467 | $0.0486 | $0.0458 | $0.0478 | $6.73M | $14.26M |
| Nov 23, 2025 | $0.0469 | $0.0490 | $0.0469 | $0.0472 | $7.26M | $14.52M |
| Nov 22, 2025 | $0.0464 | $0.0471 | $0.0439 | $0.0471 | $9.84M | $13.72M |
| Nov 21, 2025 | $0.0514 | $0.0548 | $0.0444 | $0.0444 | $21.40M | $14.38M |
| Nov 20, 2025 | $0.0481 | $0.0561 | $0.0481 | $0.0525 | $10.90M | $15.49M |
| Nov 19, 2025 | $0.0488 | $0.0495 | $0.0450 | $0.0475 | $5.77M | $14.49M |
| Nov 18, 2025 | $0.0488 | $0.0495 | $0.0476 | $0.0492 | $6.39M | $14.81M |
| Nov 17, 2025 | $0.0483 | $0.0499 | $0.0476 | $0.0487 | $6.25M | $14.85M |
| Nov 16, 2025 | $0.0515 | $0.0525 | $0.0471 | $0.0477 | $4.70M | $15.15M |
| Nov 15, 2025 | $0.0500 | $0.0519 | $0.0500 | $0.0514 | $5.30M | $15.54M |
| Nov 14, 2025 | $0.0531 | $0.0534 | $0.0502 | $0.0503 | $7.73M | $15.83M |
| Nov 13, 2025 | $0.0554 | $0.0577 | $0.0512 | $0.0526 | $6.68M | $16.77M |
| Nov 12, 2025 | $0.0564 | $0.0594 | $0.0550 | $0.0559 | $8.16M | $17.41M |
| Nov 11, 2025 | $0.0602 | $0.0625 | $0.0586 | $0.0602 | $7.41M | $18.28M |
| Nov 10, 2025 | $0.0616 | $0.0616 | $0.0616 | $0.0616 | $13.29M | $18.67M |
| Nov 9, 2025 | $0.0651 | $0.0651 | $0.0651 | $0.0651 | $24.53M | $19.71M |
| Nov 8, 2025 | $0.0586 | $0.0586 | $0.0586 | $0.0586 | $11.66M | $17.79M |
| Nov 7, 2025 | $0.0521 | $0.0521 | $0.0521 | $0.0521 | $7.49M | $15.80M |
| Nov 6, 2025 | $0.0524 | $0.0524 | $0.0524 | $0.0524 | $6.08M | $15.89M |
| Nov 5, 2025 | $0.0500 | $0.0500 | $0.0500 | $0.0500 | $9.96M | $15.13M |
| Nov 4, 2025 | $0.0520 | $0.0520 | $0.0520 | $0.0520 | $8.87M | $15.77M |
| Nov 3, 2025 | $0.0613 | $0.0613 | $0.0613 | $0.0613 | $4.94M | $18.59M |
| Nov 2, 2025 | $0.0606 | $0.0606 | $0.0606 | $0.0606 | $3.79M | $18.33M |
| Nov 1, 2025 | $0.0585 | $0.0585 | $0.0585 | $0.0585 | $4.77M | $17.27M |
| Oct 31, 2025 | $0.0566 | $0.0566 | $0.0566 | $0.0566 | $8.08M | $16.68M |
| Oct 30, 2025 | $0.0630 | $0.0630 | $0.0630 | $0.0630 | $7.46M | $18.59M |
| Oct 29, 2025 | $0.0627 | $0.0627 | $0.0627 | $0.0627 | $4.92M | $18.50M |
| Oct 28, 2025 | $0.0652 | $0.0652 | $0.0652 | $0.0652 | $7.84M | $19.24M |
| Oct 27, 2025 | $0.0685 | $0.0685 | $0.0685 | $0.0685 | $8.32M | $20.24M |
| Oct 26, 2025 | $0.0665 | $0.0665 | $0.0665 | $0.0665 | $3.96M | $19.63M |
| Oct 25, 2025 | $0.0654 | $0.0654 | $0.0654 | $0.0654 | $5.35M | $19.28M |
| Oct 24, 2025 | $0.0650 | $0.0650 | $0.0650 | $0.0650 | $4.45M | $19.17M |
| Oct 23, 2025 | $0.0629 | $0.0629 | $0.0629 | $0.0629 | $7.82M | $18.54M |
| Oct 22, 2025 | $0.0656 | $0.0656 | $0.0656 | $0.0656 | $8.19M | $19.35M |
| Oct 21, 2025 | $0.0697 | $0.0697 | $0.0697 | $0.0697 | $10.86M | $20.57M |
| Oct 20, 2025 | $0.0707 | $0.0707 | $0.0707 | $0.0707 | $8.45M | $20.87M |
| Oct 19, 2025 | $0.0691 | $0.0691 | $0.0691 | $0.0691 | $7.94M | $20.38M |
| Oct 18, 2025 | $0.0683 | $0.0683 | $0.0683 | $0.0683 | $19.35M | $20.15M |
| Oct 17, 2025 | $0.0734 | $0.0734 | $0.0734 | $0.0734 | $57.84M | $21.63M |
| Oct 16, 2025 | $0.0722 | $0.0722 | $0.0722 | $0.0722 | $18.72M | $21.30M |
| Oct 15, 2025 | $0.0709 | $0.0709 | $0.0709 | $0.0709 | $15.08M | $20.91M |
| Oct 14, 2025 | $0.0751 | $0.0751 | $0.0751 | $0.0751 | $17.70M | $22.14M |
| Oct 13, 2025 | $0.0696 | $0.0696 | $0.0696 | $0.0696 | $15.81M | $20.53M |
| Oct 12, 2025 | $0.0619 | $0.0619 | $0.0619 | $0.0619 | $26.83M | $18.27M |
| Oct 11, 2025 | $0.0608 | $0.0608 | $0.0608 | $0.0608 | $34.58M | $18.27M |
| Oct 10, 2025 | $0.0999 | $0.0999 | $0.0999 | $0.0999 | $15.92M | $29.47M |
| Oct 9, 2025 | $0.1028 | $0.1028 | $0.1028 | $0.1028 | $16.74M | $30.31M |
| Oct 8, 2025 | $0.0971 | $0.0971 | $0.0971 | $0.0971 | $23.69M | $28.62M |
| Oct 7, 2025 | $0.1015 | $0.1015 | $0.1015 | $0.1015 | $25.81M | $29.98M |
| Oct 6, 2025 | $0.0987 | $0.0987 | $0.0987 | $0.0987 | $46.35M | $29.18M |
| Oct 5, 2025 | $0.1106 | $0.1106 | $0.1106 | $0.1106 | $23.91M | $32.65M |
| Oct 4, 2025 | $0.1136 | $0.1136 | $0.1136 | $0.1136 | $134.20M | $33.52M |
| Oct 3, 2025 | $0.1161 | $0.1161 | $0.1161 | $0.1161 | $64.43M | $34.17M |
| Oct 2, 2025 | $0.0963 | $0.0963 | $0.0963 | $0.0963 | $10.18M | $28.45M |
| Oct 1, 2025 | $0.0908 | $0.0908 | $0.0908 | $0.0908 | $10.46M | $26.01M |
| Sep 30, 2025 | $0.0935 | $0.0935 | $0.0935 | $0.0935 | $10.51M | $26.83M |
| Sep 29, 2025 | $0.0962 | $0.0962 | $0.0962 | $0.0962 | $10.49M | $27.57M |
| Sep 28, 2025 | $0.0977 | $0.0977 | $0.0977 | $0.0977 | $16.05M | $28.02M |
| Sep 27, 2025 | $0.0949 | $0.0949 | $0.0949 | $0.0949 | $10.96M | $27.19M |
| Sep 26, 2025 | $0.0919 | $0.0919 | $0.0919 | $0.0919 | $16.31M | $26.34M |
| Sep 25, 2025 | $0.1043 | $0.1043 | $0.1043 | $0.1043 | $13.05M | $29.89M |
| Sep 24, 2025 | $0.1024 | $0.1024 | $0.1024 | $0.1024 | $17.65M | $29.35M |
| Sep 23, 2025 | $0.1075 | $0.1075 | $0.1075 | $0.1075 | $41.34M | $30.83M |
| Sep 22, 2025 | $0.1268 | $0.1268 | $0.1268 | $0.1268 | $96.89M | $36.32M |
| Sep 21, 2025 | $0.1185 | $0.1185 | $0.1185 | $0.1185 | $16.22M | $33.97M |
| Sep 20, 2025 | $0.1090 | $0.1090 | $0.1090 | $0.1090 | $15.35M | $31.25M |
| Sep 19, 2025 | $0.1159 | $0.1159 | $0.1159 | $0.1159 | $11.38M | $33.18M |
| Sep 18, 2025 | $0.1138 | $0.1138 | $0.1138 | $0.1138 | $16.95M | $32.63M |
| Sep 17, 2025 | $0.1103 | $0.1103 | $0.1103 | $0.1103 | $10.72M | $31.62M |
| Sep 16, 2025 | $0.1076 | $0.1076 | $0.1076 | $0.1076 | $13.60M | $30.83M |
| Sep 15, 2025 | $0.1141 | $0.1141 | $0.1141 | $0.1141 | $12.01M | $32.70M |
| Sep 14, 2025 | $0.1220 | $0.1220 | $0.1220 | $0.1220 | $18.43M | $34.95M |
| Sep 13, 2025 | $0.1174 | $0.1174 | $0.1174 | $0.1174 | $11.58M | $33.58M |
| Sep 12, 2025 | $0.1149 | $0.1149 | $0.1149 | $0.1149 | $11.44M | $32.93M |
| Sep 11, 2025 | $0.1115 | $0.1115 | $0.1115 | $0.1115 | $9.60M | $31.96M |
| Sep 10, 2025 | $0.1079 | $0.1079 | $0.1079 | $0.1079 | $10.98M | $30.94M |
| Sep 9, 2025 | $0.1091 | $0.1091 | $0.1091 | $0.1091 | $8.08M | $31.25M |
| Sep 8, 2025 | $0.1055 | $0.1055 | $0.1055 | $0.1055 | $5.49M | $30.25M |
| Sep 7, 2025 | $0.1049 | $0.1049 | $0.1049 | $0.1049 | $5.07M | $30.07M |
| Sep 6, 2025 | $0.1058 | $0.1058 | $0.1058 | $0.1058 | $8.12M | $30.33M |
| Sep 5, 2025 | $0.1033 | $0.1033 | $0.1033 | $0.1033 | $7.73M | $29.64M |
| Sep 4, 2025 | $0.1107 | $0.1107 | $0.1107 | $0.1107 | $12.80M | $31.72M |
| Sep 3, 2025 | $0.1087 | $0.1087 | $0.1087 | $0.1087 | $7.61M | $31.18M |
| Sep 2, 2025 | $0.1062 | $0.1062 | $0.1062 | $0.1062 | $11.80M | $30.44M |
| Sep 1, 2025 | $0.1132 | $0.1132 | $0.1132 | $0.1132 | $12.46M | $31.49M |
| Aug 31, 2025 | $0.1175 | $0.1175 | $0.1175 | $0.1175 | $40.26M | $32.71M |
| Aug 30, 2025 | $0.1228 | $0.1228 | $0.1228 | $0.1228 | $47.29M | $34.28M |
| Aug 29, 2025 | $0.1118 | $0.1118 | $0.1118 | $0.1118 | $17.93M | $31.13M |
| Aug 28, 2025 | $0.1068 | $0.1068 | $0.1068 | $0.1068 | $10.26M | $29.73M |