Identifier on Binance: HOOKUSDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-01-05 |
0.4518 USDT |
11,001,162.9000 |
0.4585 USDT |
0.4411 USDT |
0.4517 USDT |
0.4567 USDT |
2025-01-04 |
0.4621 USDT |
13,421,261.1000 |
0.4586 USDT |
0.4487 USDT |
0.4530 USDT |
0.4587 USDT |
2025-01-03 |
0.4454 USDT |
14,678,331.4000 |
0.4417 USDT |
0.4284 USDT |
0.4332 USDT |
0.4579 USDT |
2025-01-02 |
0.4477 USDT |
12,180,430.8000 |
0.4410 USDT |
0.4346 USDT |
0.4403 USDT |
0.4386 USDT |
2025-01-01 |
0.4262 USDT |
12,989,152.7000 |
0.4235 USDT |
0.4067 USDT |
0.4125 USDT |
0.4411 USDT |
2024-12-31 |
0.4292 USDT |
8,145,899.7000 |
0.4345 USDT |
0.4176 USDT |
0.4219 USDT |
0.4237 USDT |
2024-12-30 |
0.4417 USDT |
24,083,919.9000 |
0.4359 USDT |
0.4256 USDT |
0.4331 USDT |
0.4352 USDT |
2024-12-29 |
0.4347 USDT |
13,224,472.1000 |
0.4432 USDT |
0.4249 USDT |
0.4288 USDT |
0.4341 USDT |
2024-12-28 |
0.4307 USDT |
18,008,843.9000 |
0.4141 USDT |
0.4075 USDT |
0.4138 USDT |
0.4417 USDT |
2024-12-27 |
0.4155 USDT |
12,412,404.6000 |
0.4015 USDT |
0.3993 USDT |
0.4049 USDT |
0.4134 USDT |
2024-12-26 |
0.4108 USDT |
10,460,357.8000 |
0.4318 USDT |
0.3977 USDT |
0.4030 USDT |
0.4006 USDT |
2024-12-25 |
0.4357 USDT |
8,652,635.3000 |
0.4370 USDT |
0.4226 USDT |
0.4278 USDT |
0.4274 USDT |
2024-12-24 |
0.4284 USDT |
9,714,603.8000 |
0.4240 USDT |
0.4116 USDT |
0.4177 USDT |
0.4366 USDT |
2024-12-23 |
0.4010 USDT |
8,006,120.7000 |
0.3955 USDT |
0.3846 USDT |
0.3959 USDT |
0.4012 USDT |
2024-12-22 |
0.3987 USDT |
9,707,265.4000 |
0.3967 USDT |
0.3833 USDT |
0.3947 USDT |
0.3945 USDT |
2024-12-21 |
0.4176 USDT |
10,112,029.4000 |
0.4190 USDT |
0.3913 USDT |
0.3975 USDT |
0.3953 USDT |
2024-12-20 |
0.3886 USDT |
16,612,031.9000 |
0.4066 USDT |
0.3503 USDT |
0.3717 USDT |
0.4201 USDT |
2024-12-19 |
0.4270 USDT |
9,791,331.7000 |
0.4477 USDT |
0.3903 USDT |
0.4056 USDT |
0.4122 USDT |
2024-12-18 |
0.4784 USDT |
8,170,101.2000 |
0.5055 USDT |
0.4355 USDT |
0.4527 USDT |
0.4498 USDT |
2024-12-17 |
0.5257 USDT |
9,816,914.4000 |
0.5394 USDT |
0.4967 USDT |
0.5068 USDT |
0.5046 USDT |
2024-12-16 |
0.5415 USDT |
13,282,344.2000 |
0.5590 USDT |
0.5020 USDT |
0.5301 USDT |
0.5498 USDT |
2024-12-15 |
0.5445 USDT |
4,467,407.4000 |
0.5439 USDT |
0.5206 USDT |
0.5306 USDT |
0.5393 USDT |
2024-12-14 |
0.5534 USDT |
5,405,239.0000 |
0.5765 USDT |
0.5253 USDT |
0.5360 USDT |
0.5409 USDT |
2024-12-13 |
0.5777 USDT |
7,027,830.9000 |
0.5839 USDT |
0.5638 USDT |
0.5741 USDT |
0.5739 USDT |
2024-12-12 |
0.5873 USDT |
10,768,990.9000 |
0.5723 USDT |
0.5637 USDT |
0.5744 USDT |
0.5817 USDT |
2024-12-11 |
0.5457 USDT |
9,648,404.9000 |
0.5207 USDT |
0.5021 USDT |
0.5167 USDT |
0.5738 USDT |
2024-12-10 |
0.5226 USDT |
17,679,171.1000 |
0.5394 USDT |
0.4751 USDT |
0.4966 USDT |
0.5263 USDT |
2024-12-09 |
0.5876 USDT |
23,417,526.2000 |
0.6870 USDT |
0.4500 USDT |
0.5280 USDT |
0.5408 USDT |
2024-12-08 |
0.6746 USDT |
11,120,368.7000 |
0.6693 USDT |
0.6540 USDT |
0.6648 USDT |
0.6854 USDT |
2024-12-07 |
0.6789 USDT |
9,336,598.9000 |
0.6803 USDT |
0.6671 USDT |
0.6738 USDT |
0.6716 USDT |
2024-12-06 |
0.6790 USDT |
11,276,739.9000 |
0.6774 USDT |
0.6437 USDT |
0.6657 USDT |
0.6738 USDT |
2024-12-05 |
0.6719 USDT |
14,575,968.4000 |
0.6719 USDT |
0.6263 USDT |
0.6595 USDT |
0.6754 USDT |
2024-12-04 |
0.6902 USDT |
21,754,012.3000 |
0.6704 USDT |
0.6521 USDT |
0.6723 USDT |
0.6814 USDT |
2024-12-03 |
0.6470 USDT |
16,171,139.4000 |
0.6257 USDT |
0.6027 USDT |
0.6346 USDT |
0.6717 USDT |
2024-12-02 |
0.6026 USDT |
11,882,756.1000 |
0.6262 USDT |
0.5674 USDT |
0.5875 USDT |
0.6261 USDT |
2024-12-01 |
0.6274 USDT |
10,248,887.7000 |
0.6294 USDT |
0.6056 USDT |
0.6210 USDT |
0.6311 USDT |
2024-11-30 |
0.6330 USDT |
13,504,684.0000 |
0.5920 USDT |
0.5829 USDT |
0.5900 USDT |
0.6372 USDT |
2024-11-29 |
0.5821 USDT |
14,101,013.1000 |
0.5955 USDT |
0.5589 USDT |
0.5704 USDT |
0.5898 USDT |
2024-11-28 |
0.5598 USDT |
24,391,728.3000 |
0.5461 USDT |
0.5238 USDT |
0.5334 USDT |
0.6038 USDT |
2024-11-27 |
0.5036 USDT |
13,868,601.2000 |
0.4770 USDT |
0.4660 USDT |
0.4792 USDT |
0.5251 USDT |
2024-11-26 |
0.4759 USDT |
18,574,595.0000 |
0.4940 USDT |
0.4490 USDT |
0.4636 USDT |
0.4733 USDT |
2024-11-25 |
0.5057 USDT |
22,089,890.2000 |
0.5108 USDT |
0.4800 USDT |
0.4987 USDT |
0.4974 USDT |
2024-11-24 |
0.5170 USDT |
58,820,118.4000 |
0.4601 USDT |
0.4567 USDT |
0.4745 USDT |
0.5094 USDT |
2024-11-23 |
0.4482 USDT |
12,468,875.5000 |
0.4256 USDT |
0.4244 USDT |
0.4354 USDT |
0.4652 USDT |
2024-11-22 |
0.4136 USDT |
6,972,678.7000 |
0.4217 USDT |
0.3988 USDT |
0.4098 USDT |
0.4195 USDT |
2024-11-21 |
0.4075 USDT |
7,448,418.3000 |
0.3866 USDT |
0.3728 USDT |
0.3888 USDT |
0.4224 USDT |
2024-11-20 |
0.4015 USDT |
6,560,489.2000 |
0.4189 USDT |
0.3801 USDT |
0.3875 USDT |
0.3903 USDT |
2024-11-19 |
0.4263 USDT |
9,015,568.6000 |
0.4376 USDT |
0.4072 USDT |
0.4148 USDT |
0.4186 USDT |
2024-11-18 |
0.4250 USDT |
10,588,557.8000 |
0.4057 USDT |
0.4026 USDT |
0.4105 USDT |
0.4407 USDT |
2024-11-17 |
0.4157 USDT |
10,637,362.7000 |
0.4205 USDT |
0.3933 USDT |
0.4030 USDT |
0.4002 USDT |