Hooked Protocol
HOOK
Rank #1337
$0.0602
Updated 8 days ago
Market Cap
$18.28M
24h Volume
$7.41M
Avg Volume (6m)
$15.17M
24h High/Low
$0.0625
$0.0586
$0.0586
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 |
|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | $0.1103 | $0.1103 | $0.1103 | $0.1103 | $22.19M | $30.70M |
| Aug 26, 2025 | $0.1018 | $0.1018 | $0.1018 | $0.1018 | $24.46M | $28.35M |
| Aug 25, 2025 | $0.1225 | $0.1225 | $0.1225 | $0.1225 | $28.33M | $34.09M |
| Aug 24, 2025 | $0.1145 | $0.1145 | $0.1145 | $0.1145 | $5.77M | $31.86M |
| Aug 23, 2025 | $0.1143 | $0.1143 | $0.1143 | $0.1143 | $10.50M | $31.82M |
| Aug 22, 2025 | $0.1045 | $0.1045 | $0.1045 | $0.1045 | $4.49M | $29.05M |
| Aug 21, 2025 | $0.1089 | $0.1089 | $0.1089 | $0.1089 | $7.06M | $30.32M |
| Aug 20, 2025 | $0.1028 | $0.1028 | $0.1028 | $0.1028 | $8.25M | $28.63M |
| Aug 19, 2025 | $0.1085 | $0.1085 | $0.1085 | $0.1085 | $7.03M | $30.18M |
| Aug 18, 2025 | $0.1119 | $0.1119 | $0.1119 | $0.1119 | $10.81M | $31.15M |
| Aug 17, 2025 | $0.1125 | $0.1125 | $0.1125 | $0.1125 | $9.17M | $31.28M |
| Aug 16, 2025 | $0.1053 | $0.1053 | $0.1053 | $0.1053 | $7.04M | $29.28M |
| Aug 15, 2025 | $0.1056 | $0.1056 | $0.1056 | $0.1056 | $13.78M | $29.39M |
| Aug 14, 2025 | $0.1191 | $0.1191 | $0.1191 | $0.1191 | $13.81M | $33.14M |
| Aug 13, 2025 | $0.1165 | $0.1165 | $0.1165 | $0.1165 | $22.30M | $32.42M |
| Aug 12, 2025 | $0.1024 | $0.1024 | $0.1024 | $0.1024 | $13.33M | $28.50M |
| Aug 11, 2025 | $0.1135 | $0.1135 | $0.1135 | $0.1135 | $8.22M | $31.59M |
| Aug 10, 2025 | $0.1158 | $0.1158 | $0.1158 | $0.1158 | $12.98M | $32.24M |
| Aug 9, 2025 | $0.1117 | $0.1117 | $0.1117 | $0.1117 | $14.37M | $31.08M |
| Aug 8, 2025 | $0.1087 | $0.1087 | $0.1087 | $0.1087 | $11.70M | $30.24M |
| Aug 7, 2025 | $0.1038 | $0.1038 | $0.1038 | $0.1038 | $19.91M | $28.93M |
| Aug 6, 2025 | $0.0985 | $0.0985 | $0.0985 | $0.0985 | $10.97M | $27.41M |
| Aug 5, 2025 | $0.1013 | $0.1013 | $0.1013 | $0.1013 | $5.73M | $28.20M |
| Aug 4, 2025 | $0.0968 | $0.0968 | $0.0968 | $0.0968 | $4.00M | $26.93M |
| Aug 3, 2025 | $0.0942 | $0.0942 | $0.0942 | $0.0942 | $6.43M | $26.27M |
| Aug 2, 2025 | $0.0972 | $0.0972 | $0.0972 | $0.0972 | $9.76M | $27.01M |
| Aug 1, 2025 | $0.1009 | $0.1009 | $0.1009 | $0.1009 | $9.03M | $27.24M |
| Jul 31, 2025 | $0.1069 | $0.1069 | $0.1069 | $0.1069 | $10.87M | $28.87M |
| Jul 30, 2025 | $0.1100 | $0.1100 | $0.1100 | $0.1100 | $11.84M | $29.68M |
| Jul 29, 2025 | $0.1106 | $0.1106 | $0.1106 | $0.1106 | $22.73M | $29.93M |
| Jul 28, 2025 | $0.1243 | $0.1243 | $0.1243 | $0.1243 | $17.19M | $33.50M |
| Jul 27, 2025 | $0.1156 | $0.1156 | $0.1156 | $0.1156 | $8.09M | $31.22M |
| Jul 26, 2025 | $0.1189 | $0.1189 | $0.1189 | $0.1189 | $13.84M | $32.12M |
| Jul 25, 2025 | $0.1117 | $0.1117 | $0.1117 | $0.1117 | $14.17M | $30.15M |
| Jul 24, 2025 | $0.1168 | $0.1168 | $0.1168 | $0.1168 | $23.42M | $31.61M |
| Jul 23, 2025 | $0.1289 | $0.1289 | $0.1289 | $0.1289 | $14.17M | $34.81M |
| Jul 22, 2025 | $0.1316 | $0.1316 | $0.1316 | $0.1316 | $17.36M | $35.55M |
| Jul 21, 2025 | $0.1280 | $0.1280 | $0.1280 | $0.1280 | $13.61M | $34.56M |
| Jul 20, 2025 | $0.1215 | $0.1215 | $0.1215 | $0.1215 | $9.14M | $32.80M |
| Jul 19, 2025 | $0.1201 | $0.1201 | $0.1201 | $0.1201 | $16.84M | $32.41M |
| Jul 18, 2025 | $0.1244 | $0.1244 | $0.1244 | $0.1244 | $15.95M | $33.60M |
| Jul 17, 2025 | $0.1268 | $0.1268 | $0.1268 | $0.1268 | $24.78M | $34.25M |
| Jul 16, 2025 | $0.1190 | $0.1190 | $0.1190 | $0.1190 | $17.40M | $32.14M |
| Jul 15, 2025 | $0.1107 | $0.1107 | $0.1107 | $0.1107 | $14.55M | $29.89M |
| Jul 14, 2025 | $0.1139 | $0.1139 | $0.1139 | $0.1139 | $13.16M | $30.75M |
| Jul 13, 2025 | $0.1128 | $0.1128 | $0.1128 | $0.1128 | $18.80M | $30.47M |
| Jul 12, 2025 | $0.1193 | $0.1193 | $0.1193 | $0.1193 | $38.05M | $32.19M |
| Jul 11, 2025 | $0.1119 | $0.1119 | $0.1119 | $0.1119 | $47.22M | $30.12M |
| Jul 10, 2025 | $0.1016 | $0.1016 | $0.1016 | $0.1016 | $15.60M | $27.45M |
| Jul 9, 2025 | $0.0943 | $0.0943 | $0.0943 | $0.0943 | $9.89M | $25.44M |
| Jul 8, 2025 | $0.0932 | $0.0932 | $0.0932 | $0.0932 | $11.15M | $25.14M |
| Jul 7, 2025 | $0.0955 | $0.0955 | $0.0955 | $0.0955 | $10.49M | $25.78M |
| Jul 6, 2025 | $0.0964 | $0.0964 | $0.0964 | $0.0964 | $12.95M | $26.00M |
| Jul 5, 2025 | $0.0997 | $0.0997 | $0.0997 | $0.0997 | $28.06M | $26.94M |
| Jul 4, 2025 | $0.1046 | $0.1046 | $0.1046 | $0.1046 | $84.12M | $28.22M |
| Jul 3, 2025 | $0.1159 | $0.1159 | $0.1159 | $0.1159 | $46.63M | $31.27M |
| Jul 2, 2025 | $0.0977 | $0.0977 | $0.0977 | $0.0977 | $147.79M | $26.32M |
| Jul 1, 2025 | $0.0920 | $0.0920 | $0.0920 | $0.0920 | $8.12M | $24.06M |
| Jun 30, 2025 | $0.0948 | $0.0948 | $0.0948 | $0.0948 | $6.56M | $24.86M |
| Jun 29, 2025 | $0.0930 | $0.0930 | $0.0930 | $0.0930 | $3.59M | $24.33M |
| Jun 28, 2025 | $0.0898 | $0.0898 | $0.0898 | $0.0898 | $4.19M | $23.48M |
| Jun 27, 2025 | $0.0891 | $0.0891 | $0.0891 | $0.0891 | $5.64M | $23.31M |
| Jun 26, 2025 | $0.0898 | $0.0898 | $0.0898 | $0.0898 | $6.13M | $23.52M |
| Jun 25, 2025 | $0.0949 | $0.0949 | $0.0949 | $0.0949 | $5.77M | $24.82M |
| Jun 24, 2025 | $0.0923 | $0.0923 | $0.0923 | $0.0923 | $7.53M | $24.15M |
| Jun 23, 2025 | $0.0820 | $0.0820 | $0.0820 | $0.0820 | $8.67M | $21.47M |
| Jun 22, 2025 | $0.0854 | $0.0854 | $0.0854 | $0.0854 | $8.05M | $22.27M |
| Jun 21, 2025 | $0.0926 | $0.0926 | $0.0926 | $0.0926 | $6.04M | $24.22M |
| Jun 20, 2025 | $0.0958 | $0.0958 | $0.0958 | $0.0958 | $4.39M | $25.07M |
| Jun 19, 2025 | $0.0965 | $0.0965 | $0.0965 | $0.0965 | $7.22M | $25.21M |
| Jun 18, 2025 | $0.0961 | $0.0961 | $0.0961 | $0.0961 | $9.71M | $25.15M |
| Jun 17, 2025 | $0.1073 | $0.1073 | $0.1073 | $0.1073 | $7.35M | $28.24M |
| Jun 16, 2025 | $0.1047 | $0.1047 | $0.1047 | $0.1047 | $4.63M | $27.41M |
| Jun 15, 2025 | $0.1038 | $0.1038 | $0.1038 | $0.1038 | $3.88M | $27.17M |
| Jun 14, 2025 | $0.1049 | $0.1049 | $0.1049 | $0.1049 | $7.54M | $27.45M |
| Jun 13, 2025 | $0.1044 | $0.1044 | $0.1044 | $0.1044 | $5.59M | $27.38M |
| Jun 12, 2025 | $0.1185 | $0.1185 | $0.1185 | $0.1185 | $4.89M | $31.01M |
| Jun 11, 2025 | $0.1237 | $0.1237 | $0.1237 | $0.1237 | $8.73M | $32.36M |
| Jun 10, 2025 | $0.1176 | $0.1176 | $0.1176 | $0.1176 | $4.37M | $30.79M |
| Jun 9, 2025 | $0.1082 | $0.1082 | $0.1082 | $0.1082 | $3.02M | $28.31M |
| Jun 8, 2025 | $0.1101 | $0.1101 | $0.1101 | $0.1101 | $2.73M | $28.79M |
| Jun 7, 2025 | $0.1072 | $0.1072 | $0.1072 | $0.1072 | $3.41M | $28.06M |
| Jun 6, 2025 | $0.1060 | $0.1060 | $0.1060 | $0.1060 | $5.46M | $27.73M |
| Jun 5, 2025 | $0.1144 | $0.1144 | $0.1144 | $0.1144 | $3.20M | $29.95M |
| Jun 4, 2025 | $0.1198 | $0.1198 | $0.1198 | $0.1198 | $4.01M | $31.36M |
| Jun 3, 2025 | $0.1212 | $0.1212 | $0.1212 | $0.1212 | $3.30M | $31.73M |
| Jun 2, 2025 | $0.1184 | $0.1184 | $0.1184 | $0.1184 | $3.10M | $30.98M |
| Jun 1, 2025 | $0.1155 | $0.1155 | $0.1155 | $0.1155 | $3.94M | $29.25M |
| May 31, 2025 | $0.1137 | $0.1137 | $0.1137 | $0.1137 | $9.33M | $28.81M |
| May 30, 2025 | $0.1327 | $0.1327 | $0.1327 | $0.1327 | $4.56M | $33.61M |
| May 29, 2025 | $0.1377 | $0.1377 | $0.1377 | $0.1377 | $5.16M | $33.72M |
| May 28, 2025 | $0.1386 | $0.1386 | $0.1386 | $0.1386 | $5.72M | $33.96M |
| May 27, 2025 | $0.1374 | $0.1374 | $0.1374 | $0.1374 | $4.99M | $33.64M |
| May 26, 2025 | $0.1376 | $0.1376 | $0.1376 | $0.1376 | $5.93M | $33.72M |
| May 25, 2025 | $0.1382 | $0.1382 | $0.1382 | $0.1382 | $5.48M | $33.81M |
| May 24, 2025 | $0.1395 | $0.1395 | $0.1395 | $0.1395 | $7.95M | $34.18M |
| May 23, 2025 | $0.1571 | $0.1571 | $0.1571 | $0.1571 | $6.69M | $38.48M |
| May 22, 2025 | $0.1471 | $0.1471 | $0.1471 | $0.1471 | $8.68M | $36.04M |
| May 21, 2025 | $0.1425 | $0.1425 | $0.1425 | $0.1425 | $5.44M | $34.92M |
| May 20, 2025 | $0.1418 | $0.1418 | $0.1418 | $0.1418 | $6.44M | $34.74M |
| May 19, 2025 | $0.1477 | $0.1477 | $0.1477 | $0.1477 | $6.90M | $36.11M |