Identifier on Binance: HOOKUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-01 |
0.1991 USDT |
9,705,323.1000 |
0.2056 USDT |
0.1929 USDT |
0.1957 USDT |
0.1997 USDT |
| 2025-02-28 |
0.1921 USDT |
27,155,184.2000 |
0.1835 USDT |
0.1679 USDT |
0.1732 USDT |
0.2057 USDT |
| 2025-02-27 |
0.1861 USDT |
1,980,309.1000 |
0.1847 USDT |
0.1817 USDT |
0.1859 USDT |
0.1858 USDT |
| 2025-02-26 |
0.1828 USDT |
5,516,776.4000 |
0.1831 USDT |
0.1766 USDT |
0.1803 USDT |
0.1865 USDT |
| 2025-02-25 |
0.1760 USDT |
8,401,760.3000 |
0.1747 USDT |
0.1656 USDT |
0.1762 USDT |
0.1856 USDT |
| 2025-02-24 |
0.1896 USDT |
8,178,319.7000 |
0.2057 USDT |
0.1729 USDT |
0.1863 USDT |
0.1778 USDT |
| 2025-02-23 |
0.2088 USDT |
3,164,254.0000 |
0.2142 USDT |
0.2022 USDT |
0.2040 USDT |
0.2036 USDT |
| 2025-02-22 |
0.2063 USDT |
5,915,174.4000 |
0.2010 USDT |
0.1967 USDT |
0.1995 USDT |
0.2153 USDT |
| 2025-02-21 |
0.2074 USDT |
5,375,796.1000 |
0.2091 USDT |
0.1976 USDT |
0.2014 USDT |
0.2019 USDT |
| 2025-02-20 |
0.2048 USDT |
3,170,156.1000 |
0.2008 USDT |
0.2005 USDT |
0.2028 USDT |
0.2102 USDT |
| 2025-02-19 |
0.2009 USDT |
3,801,718.2000 |
0.1984 USDT |
0.1966 USDT |
0.1981 USDT |
0.2010 USDT |
| 2025-02-18 |
0.1981 USDT |
6,048,217.0000 |
0.2095 USDT |
0.1890 USDT |
0.1930 USDT |
0.1972 USDT |
| 2025-02-17 |
0.2118 USDT |
7,051,547.4000 |
0.2113 USDT |
0.2024 USDT |
0.2060 USDT |
0.2095 USDT |
| 2025-02-16 |
0.2141 USDT |
7,719,353.4000 |
0.2112 USDT |
0.2083 USDT |
0.2116 USDT |
0.2104 USDT |
| 2025-02-15 |
0.2148 USDT |
5,638,807.9000 |
0.2186 USDT |
0.2091 USDT |
0.2123 USDT |
0.2100 USDT |
| 2025-02-14 |
0.2197 USDT |
13,033,204.3000 |
0.2210 USDT |
0.2136 USDT |
0.2178 USDT |
0.2178 USDT |
| 2025-02-13 |
0.2330 USDT |
29,228,971.3000 |
0.2453 USDT |
0.2148 USDT |
0.2207 USDT |
0.2205 USDT |
| 2025-02-12 |
0.2202 USDT |
39,630,248.3000 |
0.1911 USDT |
0.1867 USDT |
0.1919 USDT |
0.2422 USDT |
| 2025-02-11 |
0.1991 USDT |
7,513,538.9000 |
0.1986 USDT |
0.1880 USDT |
0.1909 USDT |
0.1918 USDT |
| 2025-02-10 |
0.1935 USDT |
7,391,279.7000 |
0.1891 USDT |
0.1808 USDT |
0.1841 USDT |
0.1983 USDT |
| 2025-02-09 |
0.1903 USDT |
6,233,445.7000 |
0.1891 USDT |
0.1804 USDT |
0.1872 USDT |
0.1871 USDT |
| 2025-02-08 |
0.1827 USDT |
5,928,069.3000 |
0.1756 USDT |
0.1735 USDT |
0.1757 USDT |
0.1889 USDT |
| 2025-02-07 |
0.1804 USDT |
6,711,623.7000 |
0.1752 USDT |
0.1704 USDT |
0.1733 USDT |
0.1746 USDT |
| 2025-02-06 |
0.1871 USDT |
16,004,940.6000 |
0.1872 USDT |
0.1732 USDT |
0.1771 USDT |
0.1769 USDT |
| 2025-02-05 |
0.1894 USDT |
8,981,706.5000 |
0.1897 USDT |
0.1819 USDT |
0.1857 USDT |
0.1871 USDT |
| 2025-02-04 |
0.1921 USDT |
18,258,330.1000 |
0.2095 USDT |
0.1843 USDT |
0.1889 USDT |
0.1899 USDT |
| 2025-02-03 |
0.1867 USDT |
28,785,281.4000 |
0.2157 USDT |
0.1525 USDT |
0.1799 USDT |
0.2113 USDT |
| 2025-02-02 |
0.2361 USDT |
14,672,191.1000 |
0.2527 USDT |
0.2137 USDT |
0.2222 USDT |
0.2189 USDT |
| 2025-02-01 |
0.2753 USDT |
11,894,041.6000 |
0.2810 USDT |
0.2540 USDT |
0.2582 USDT |
0.2545 USDT |
| 2025-01-31 |
0.2803 USDT |
10,229,661.9000 |
0.2773 USDT |
0.2727 USDT |
0.2762 USDT |
0.2801 USDT |
| 2025-01-30 |
0.2775 USDT |
9,089,228.4000 |
0.2676 USDT |
0.2639 USDT |
0.2687 USDT |
0.2785 USDT |
| 2025-01-29 |
0.2670 USDT |
10,825,139.3000 |
0.2553 USDT |
0.2537 USDT |
0.2579 USDT |
0.2707 USDT |
| 2025-01-28 |
0.2754 USDT |
8,141,401.3000 |
0.2790 USDT |
0.2639 USDT |
0.2676 USDT |
0.2639 USDT |
| 2025-01-27 |
0.2654 USDT |
21,372,078.0000 |
0.2830 USDT |
0.2510 USDT |
0.2588 USDT |
0.2780 USDT |
| 2025-01-26 |
0.2925 USDT |
13,375,654.7000 |
0.2897 USDT |
0.2885 USDT |
0.2913 USDT |
0.2916 USDT |
| 2025-01-25 |
0.2860 USDT |
8,539,920.1000 |
0.2819 USDT |
0.2752 USDT |
0.2815 USDT |
0.2906 USDT |
| 2025-01-24 |
0.2938 USDT |
11,088,306.4000 |
0.2963 USDT |
0.2797 USDT |
0.2824 USDT |
0.2814 USDT |
| 2025-01-23 |
0.2985 USDT |
9,125,075.5000 |
0.3044 USDT |
0.2869 USDT |
0.2944 USDT |
0.2986 USDT |
| 2025-01-22 |
0.3151 USDT |
11,157,564.3000 |
0.3208 USDT |
0.3052 USDT |
0.3084 USDT |
0.3055 USDT |
| 2025-01-21 |
0.3121 USDT |
7,867,256.5000 |
0.3157 USDT |
0.2960 USDT |
0.3053 USDT |
0.3221 USDT |
| 2025-01-20 |
0.3262 USDT |
14,361,733.0000 |
0.3312 USDT |
0.3056 USDT |
0.3196 USDT |
0.3163 USDT |
| 2025-01-19 |
0.3483 USDT |
16,200,125.2000 |
0.3601 USDT |
0.3260 USDT |
0.3376 USDT |
0.3355 USDT |
| 2025-01-18 |
0.3680 USDT |
11,892,637.9000 |
0.3924 USDT |
0.3534 USDT |
0.3561 USDT |
0.3558 USDT |
| 2025-01-17 |
0.3845 USDT |
10,706,937.0000 |
0.3715 USDT |
0.3707 USDT |
0.3730 USDT |
0.3943 USDT |
| 2025-01-16 |
0.3734 USDT |
6,581,783.5000 |
0.3785 USDT |
0.3625 USDT |
0.3710 USDT |
0.3721 USDT |
| 2025-01-15 |
0.3633 USDT |
13,515,895.7000 |
0.3605 USDT |
0.3492 USDT |
0.3534 USDT |
0.3768 USDT |
| 2025-01-14 |
0.3552 USDT |
9,323,689.7000 |
0.3521 USDT |
0.3493 USDT |
0.3535 USDT |
0.3588 USDT |
| 2025-01-13 |
0.3433 USDT |
14,681,979.5000 |
0.3618 USDT |
0.3228 USDT |
0.3296 USDT |
0.3477 USDT |
| 2025-01-12 |
0.3665 USDT |
2,252,627.8000 |
0.3717 USDT |
0.3560 USDT |
0.3607 USDT |
0.3584 USDT |
| 2025-01-11 |
0.3726 USDT |
3,279,243.8000 |
0.3782 USDT |
0.3640 USDT |
0.3675 USDT |
0.3727 USDT |