Hooked Protocol HOOK #937
$0.119 1.32% (1d)
Market Overview
Hooked Protocol current market price is $0.119 with a 24 hour trading volume of $32.34M. The total available supply of Hooked Protocol is 500.00M HOOK with a maximum supply of 500.00M HOOK. It has secured Rank 937 in the cryptocurrency market with a marketcap of $32.02M. The HOOK price is 1.86% up in the last one hour.
The high price of the Hooked Protocol is $0.129 and low price is $0.116 in the last 24 hours. Live prices from all markets and coin market Capitalization. Stay up to date with the latest price movements. Check our coin stats data and see when there is an opportunity to buy or sell at best price in the market.
Hooked Protocol Rank
937
Hooked Protocol Price
$0.119
Market Cap
$32.02M 1.39%
Fully Diluted Valuation
$59.30M
Trading Volume(24h)
$32.34M
Circulating Supply
270.00M HOOK
Total Supply
500.00M HOOK
Max Supply
500.00M HOOK
High(24h)
$0.129
Low(24h)
$0.116
All-time High
$4.07 97.08%
06 Feb 2023
All-time Low
$0.0783 51.55%
22 Jun 2025
Cryptocurrency Hooked Protocol Calculator
Want to convert more cryptocurrencies?
Hooked Protocol Price Chart
1h
1.86%
24h
1.32%
7d
21.25%
14d
32.59%
30d
3.1%
60d
27.23%
200d
71.69%
1y
75.17%
Hooked Protocol Historical Data
Historical data of Hooked Protocol past 365 days.
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2024-06-07 | $147,050,279.20 | $8,083,262.09 | $0.91 |
| 2024-06-08 | $130,534,335.99 | $13,583,404.64 | $0.81 |
| 2024-06-09 | $123,667,364.38 | $7,422,784.01 | $0.77 |
| 2024-06-10 | $126,571,995.08 | $5,065,541.76 | $0.78 |
| 2024-06-11 | $122,029,396.57 | $5,120,263.51 | $0.76 |
| 2024-06-12 | $115,425,942.05 | $8,242,112.25 | $0.71 |
| 2024-06-13 | $117,348,757.59 | $5,348,063.62 | $0.73 |
| 2024-06-14 | $111,932,575.93 | $4,813,017.57 | $0.69 |
| 2024-06-15 | $107,482,575.24 | $7,811,784.35 | $0.66 |
| 2024-06-16 | $110,588,402.02 | $4,660,002.81 | $0.68 |
| 2024-06-17 | $111,817,348.72 | $4,157,094.14 | $0.69 |
| 2024-06-18 | $100,981,543.66 | $10,171,130.33 | $0.62 |
| 2024-06-19 | $93,695,598.44 | $13,801,866.62 | $0.58 |
| 2024-06-20 | $98,358,294.24 | $7,625,972.17 | $0.61 |
| 2024-06-21 | $94,982,322.63 | $8,245,089.82 | $0.59 |
| 2024-06-22 | $94,956,886.70 | $6,753,342.74 | $0.59 |
| 2024-06-23 | $92,731,402.61 | $4,555,186.94 | $0.57 |
| 2024-06-24 | $89,152,478.30 | $4,070,550.57 | $0.55 |
| 2024-06-25 | $91,812,148.75 | $6,479,983.10 | $0.57 |
| 2024-06-26 | $91,690,289.55 | $4,548,226.03 | $0.57 |
| 2024-06-27 | $88,918,087.70 | $4,942,240.50 | $0.55 |
| 2024-06-28 | $91,239,605.43 | $5,522,949.51 | $0.56 |
| 2024-06-29 | $89,816,985.24 | $5,027,504.78 | $0.56 |
| 2024-06-30 | $86,505,146.87 | $4,209,046.04 | $0.54 |
| 2024-07-01 | $92,757,596.09 | $6,439,763.83 | $0.57 |
| 2024-07-02 | $95,208,247.28 | $4,444,784.04 | $0.56 |
| 2024-07-03 | $96,005,067.38 | $3,696,419.40 | $0.57 |
| 2024-07-04 | $91,146,403.09 | $5,016,175.91 | $0.54 |
| 2024-07-05 | $78,607,603.68 | $6,170,113.60 | $0.46 |
| 2024-07-06 | $72,952,600.81 | $11,976,604.04 | $0.43 |
| 2024-07-07 | $80,559,402.57 | $5,555,788.03 | $0.47 |
| 2024-07-08 | $75,930,685.30 | $5,310,933.60 | $0.45 |
| 2024-07-09 | $79,633,868.56 | $7,420,431.73 | $0.47 |
| 2024-07-10 | $82,452,524.89 | $4,889,618.21 | $0.48 |
| 2024-07-11 | $82,603,871.11 | $5,333,464.19 | $0.49 |
| 2024-07-12 | $80,739,766.92 | $3,978,966.63 | $0.48 |
| 2024-07-13 | $82,347,531.32 | $3,671,378.44 | $0.48 |
| 2024-07-14 | $82,417,118.11 | $2,512,577.01 | $0.48 |
| 2024-07-15 | $85,952,395.98 | $3,621,970.28 | $0.50 |
| 2024-07-16 | $91,172,994.92 | $4,768,847.12 | $0.54 |
| 2024-07-17 | $91,169,465.90 | $5,965,236.61 | $0.54 |
| 2024-07-18 | $90,857,634.51 | $5,716,322.70 | $0.53 |
| 2024-07-19 | $90,281,670.83 | $5,434,352.50 | $0.53 |
| 2024-07-20 | $94,343,581.19 | $5,190,048.82 | $0.55 |
| 2024-07-21 | $91,895,763.38 | $5,487,670.12 | $0.54 |
| 2024-07-22 | $96,499,864.41 | $8,855,749.33 | $0.57 |
| 2024-07-23 | $99,612,786.69 | $23,626,269.91 | $0.59 |
| 2024-07-24 | $95,721,706.75 | $10,777,032.02 | $0.56 |
| 2024-07-25 | $93,956,747.19 | $8,814,839.95 | $0.55 |
| 2024-07-26 | $85,414,264.58 | $11,639,814.11 | $0.50 |
| 2024-07-27 | $102,219,434.20 | $25,370,873.52 | $0.60 |
| 2024-07-28 | $98,814,995.22 | $9,102,321.97 | $0.58 |
| 2024-07-29 | $95,264,970.43 | $5,435,297.33 | $0.56 |
| 2024-07-30 | $94,585,470.39 | $5,962,640.07 | $0.56 |
| 2024-07-31 | $91,068,150.61 | $5,856,829.88 | $0.54 |
| 2024-08-01 | $87,505,287.58 | $5,525,267.29 | $0.52 |
| 2024-08-02 | $89,125,156.85 | $9,906,198.13 | $0.50 |
| 2024-08-03 | $83,045,945.43 | $7,320,794.13 | $0.47 |
| 2024-08-04 | $76,238,938.48 | $6,672,910.30 | $0.43 |
| 2024-08-05 | $73,750,739.27 | $7,682,627.48 | $0.41 |
| 2024-08-06 | $62,538,102.85 | $19,223,858.98 | $0.35 |
| 2024-08-07 | $62,749,139.22 | $11,268,800.88 | $0.35 |
| 2024-08-08 | $60,032,194.36 | $9,531,008.43 | $0.34 |
| 2024-08-09 | $65,960,299.75 | $8,381,744.91 | $0.37 |
| 2024-08-10 | $66,922,609.63 | $8,826,616.18 | $0.38 |
| 2024-08-11 | $74,884,163.82 | $40,225,551.99 | $0.42 |
| 2024-08-12 | $73,522,794.01 | $15,204,952.41 | $0.41 |
| 2024-08-13 | $79,572,600.76 | $21,532,303.91 | $0.45 |
| 2024-08-14 | $91,358,529.75 | $28,577,084.53 | $0.51 |
| 2024-08-15 | $80,197,904.62 | $71,515,676.63 | $0.45 |
| 2024-08-16 | $75,717,149.60 | $23,842,586.04 | $0.42 |
| 2024-08-17 | $75,094,386.55 | $21,166,271.10 | $0.42 |
| 2024-08-18 | $78,144,535.90 | $13,782,704.91 | $0.44 |
| 2024-08-19 | $73,051,354.71 | $15,365,098.26 | $0.41 |
| 2024-08-20 | $75,036,187.47 | $11,844,580.33 | $0.42 |
| 2024-08-21 | $73,418,508.31 | $11,786,056.89 | $0.41 |
| 2024-08-22 | $73,729,112.77 | $8,046,013.57 | $0.41 |
| 2024-08-23 | $75,251,676.25 | $8,111,485.19 | $0.42 |
| 2024-08-24 | $81,546,160.36 | $21,932,577.58 | $0.46 |
| 2024-08-25 | $84,900,340.66 | $22,654,808.41 | $0.48 |
| 2024-08-26 | $80,298,615.42 | $15,029,369.03 | $0.45 |
| 2024-08-27 | $75,251,075.77 | $12,500,474.02 | $0.42 |
| 2024-08-28 | $72,819,969.05 | $11,233,339.17 | $0.41 |
| 2024-08-29 | $72,108,274.76 | $11,418,232.80 | $0.40 |
| 2024-08-30 | $77,075,354.32 | $11,913,896.36 | $0.43 |
| 2024-08-31 | $78,866,879.75 | $14,612,504.28 | $0.44 |
| 2024-09-01 | $74,416,608.54 | $10,567,274.82 | $0.42 |
| 2024-09-02 | $71,859,434.66 | $10,497,850.70 | $0.38 |
| 2024-09-03 | $77,668,576.68 | $13,726,260.59 | $0.42 |
| 2024-09-04 | $74,865,793.85 | $12,874,268.10 | $0.40 |
| 2024-09-05 | $75,218,897.68 | $12,294,950.35 | $0.40 |
| 2024-09-06 | $71,378,943.69 | $10,039,895.23 | $0.38 |
| 2024-09-07 | $70,718,004.15 | $13,798,967.04 | $0.38 |
| 2024-09-08 | $71,852,770.84 | $8,921,443.43 | $0.39 |
| 2024-09-09 | $74,703,454.77 | $10,714,865.02 | $0.40 |
| 2024-09-10 | $76,934,270.68 | $10,653,455.47 | $0.41 |
| 2024-09-11 | $77,201,806.27 | $11,112,748.14 | $0.41 |
| 2024-09-12 | $75,156,570.00 | $9,602,001.69 | $0.40 |
| 2024-09-13 | $77,864,785.27 | $13,634,860.47 | $0.42 |
| 2024-09-14 | $80,182,691.90 | $11,484,041.61 | $0.43 |
| 2024-09-15 | $79,373,911.26 | $11,022,018.40 | $0.42 |
| 2024-09-16 | $75,578,649.80 | $10,426,916.65 | $0.41 |
| 2024-09-17 | $72,894,286.53 | $10,252,911.90 | $0.39 |
| 2024-09-18 | $74,390,672.00 | $9,458,729.32 | $0.40 |
| 2024-09-19 | $77,869,883.27 | $16,652,512.71 | $0.42 |
| 2024-09-20 | $79,781,526.25 | $17,653,515.57 | $0.43 |
| 2024-09-21 | $84,252,828.09 | $17,487,026.04 | $0.45 |
| 2024-09-22 | $84,443,801.84 | $15,896,700.72 | $0.45 |
| 2024-09-23 | $81,251,599.54 | $8,353,388.21 | $0.43 |
| 2024-09-24 | $86,860,611.64 | $18,687,821.56 | $0.47 |
| 2024-09-25 | $90,822,691.65 | $22,792,569.22 | $0.49 |
| 2024-09-26 | $91,288,281.99 | $26,608,757.57 | $0.49 |
| 2024-09-27 | $94,392,099.89 | $22,157,513.20 | $0.51 |
| 2024-09-28 | $93,741,852.66 | $23,005,408.74 | $0.50 |
| 2024-09-29 | $91,137,418.94 | $22,759,226.30 | $0.49 |
| 2024-09-30 | $91,157,245.95 | $30,093,985.95 | $0.49 |
| 2024-10-01 | $84,326,671.51 | $17,904,379.22 | $0.45 |
| 2024-10-02 | $82,818,801.65 | $20,276,489.86 | $0.42 |
| 2024-10-03 | $80,570,500.51 | $15,641,896.13 | $0.41 |
| 2024-10-04 | $78,444,055.32 | $14,052,786.66 | $0.40 |
| 2024-10-05 | $83,990,149.98 | $43,245,315.91 | $0.43 |
| 2024-10-06 | $82,752,476.45 | $14,794,205.49 | $0.42 |
| 2024-10-07 | $83,489,839.58 | $14,790,695.13 | $0.43 |
| 2024-10-08 | $85,541,169.89 | $20,439,458.51 | $0.44 |
| 2024-10-09 | $82,311,349.71 | $13,658,229.61 | $0.42 |
| 2024-10-10 | $84,150,954.70 | $23,146,193.63 | $0.43 |
| 2024-10-11 | $82,546,666.37 | $21,773,159.15 | $0.42 |
| 2024-10-12 | $86,371,348.49 | $21,945,727.11 | $0.44 |
| 2024-10-13 | $88,053,645.89 | $16,013,111.47 | $0.45 |
| 2024-10-14 | $85,576,388.56 | $11,093,687.72 | $0.44 |
| 2024-10-15 | $88,613,253.89 | $16,689,199.90 | $0.45 |
| 2024-10-16 | $84,858,956.28 | $16,976,263.20 | $0.44 |
| 2024-10-17 | $82,395,880.92 | $12,268,477.76 | $0.42 |
| 2024-10-18 | $80,121,299.63 | $9,198,630.98 | $0.41 |
| 2024-10-19 | $88,417,082.21 | $30,797,839.21 | $0.45 |
| 2024-10-20 | $92,012,380.28 | $27,309,534.87 | $0.47 |
| 2024-10-21 | $98,810,440.26 | $34,311,759.36 | $0.51 |
| 2024-10-22 | $92,966,098.13 | $17,087,114.28 | $0.48 |
| 2024-10-23 | $90,597,204.35 | $14,901,776.53 | $0.46 |
| 2024-10-24 | $84,045,076.81 | $13,000,669.04 | $0.43 |
| 2024-10-25 | $84,327,877.53 | $14,199,603.54 | $0.43 |
| 2024-10-26 | $74,171,824.45 | $11,667,536.10 | $0.38 |
| 2024-10-27 | $76,173,286.76 | $7,136,827.01 | $0.39 |
| 2024-10-28 | $76,642,065.90 | $8,009,147.82 | $0.39 |
| 2024-10-29 | $75,876,783.60 | $11,095,585.32 | $0.39 |
| 2024-10-30 | $79,882,583.25 | $8,716,305.38 | $0.41 |
| 2024-10-31 | $78,597,004.14 | $9,033,566.52 | $0.40 |
| 2024-11-01 | $74,168,192.90 | $7,058,284.27 | $0.38 |
| 2024-11-02 | $75,818,650.41 | $7,808,814.22 | $0.37 |
| 2024-11-03 | $73,491,682.92 | $6,440,078.01 | $0.36 |
| 2024-11-04 | $69,247,228.65 | $7,871,296.70 | $0.34 |
| 2024-11-05 | $67,237,805.18 | $7,002,950.83 | $0.33 |
| 2024-11-06 | $70,399,763.99 | $8,223,001.55 | $0.35 |
| 2024-11-07 | $79,011,580.53 | $12,492,875.86 | $0.39 |
| 2024-11-08 | $78,865,658.36 | $10,428,846.28 | $0.39 |
| 2024-11-09 | $78,489,085.48 | $9,620,099.11 | $0.39 |
| 2024-11-10 | $82,327,477.55 | $12,086,641.63 | $0.40 |
| 2024-11-11 | $83,808,346.00 | $21,441,749.17 | $0.41 |
| 2024-11-12 | $87,673,514.05 | $23,857,211.44 | $0.43 |
| 2024-11-13 | $82,501,676.96 | $26,145,236.44 | $0.41 |
| 2024-11-14 | $80,170,106.94 | $15,719,010.80 | $0.39 |
| 2024-11-15 | $77,121,256.39 | $15,845,581.31 | $0.38 |
| 2024-11-16 | $81,354,451.78 | $11,668,907.84 | $0.40 |
| 2024-11-17 | $84,770,243.03 | $13,314,708.20 | $0.42 |
| 2024-11-18 | $82,440,750.70 | $18,574,202.69 | $0.41 |
| 2024-11-19 | $88,804,014.32 | $20,396,821.30 | $0.44 |
| 2024-11-20 | $85,253,255.47 | $16,500,403.79 | $0.42 |
| 2024-11-21 | $79,044,250.00 | $12,239,952.68 | $0.39 |
| 2024-11-22 | $85,913,295.65 | $13,682,846.24 | $0.42 |
| 2024-11-23 | $86,396,132.29 | $13,469,834.32 | $0.43 |
| 2024-11-24 | $93,645,397.88 | $22,608,328.33 | $0.46 |
| 2024-11-25 | $103,802,666.63 | $106,004,414.80 | $0.51 |
| 2024-11-26 | $100,119,288.64 | $34,747,293.46 | $0.49 |
| 2024-11-27 | $96,688,661.42 | $35,530,972.85 | $0.48 |
| 2024-11-28 | $111,489,735.92 | $36,762,307.79 | $0.55 |
| 2024-11-29 | $121,198,276.30 | $56,358,521.05 | $0.60 |
| 2024-11-30 | $120,594,944.10 | $33,554,657.87 | $0.59 |
| 2024-12-01 | $128,459,791.72 | $38,451,727.83 | $0.63 |
| 2024-12-02 | $132,784,315.78 | $28,294,239.64 | $0.63 |
| 2024-12-03 | $132,763,364.23 | $31,819,423.42 | $0.63 |
| 2024-12-04 | $142,914,002.38 | $49,717,934.99 | $0.67 |
| 2024-12-05 | $141,812,806.69 | $71,122,895.24 | $0.67 |
| 2024-12-06 | $143,982,340.51 | $56,391,605.21 | $0.68 |
| 2024-12-07 | $143,926,659.40 | $39,270,771.57 | $0.68 |
| 2024-12-08 | $142,182,215.87 | $29,492,182.70 | $0.67 |
| 2024-12-09 | $146,326,378.28 | $28,675,689.20 | $0.69 |
| 2024-12-10 | $114,352,735.77 | $52,944,344.83 | $0.54 |
| 2024-12-11 | $110,242,782.63 | $40,228,061.71 | $0.52 |
| 2024-12-12 | $121,091,959.71 | $26,939,193.97 | $0.57 |
| 2024-12-13 | $123,272,526.23 | $34,751,371.83 | $0.58 |
| 2024-12-14 | $121,418,075.43 | $22,084,191.32 | $0.58 |
| 2024-12-15 | $115,058,616.71 | $16,903,558.61 | $0.54 |
| 2024-12-16 | $118,443,659.28 | $16,070,386.80 | $0.56 |
| 2024-12-17 | $114,538,354.69 | $31,118,173.51 | $0.54 |
| 2024-12-18 | $106,735,911.29 | $20,583,341.27 | $0.50 |
| 2024-12-19 | $94,595,534.17 | $16,789,772.03 | $0.45 |
| 2024-12-20 | $86,444,993.33 | $16,382,546.72 | $0.41 |
| 2024-12-21 | $88,667,063.43 | $22,570,027.30 | $0.42 |
| 2024-12-22 | $83,581,201.28 | $14,847,303.73 | $0.40 |
| 2024-12-23 | $83,660,258.51 | $13,521,979.36 | $0.39 |
| 2024-12-24 | $89,534,607.88 | $15,068,334.00 | $0.42 |
| 2024-12-25 | $92,726,253.28 | $14,092,765.26 | $0.44 |
| 2024-12-26 | $91,295,341.78 | $13,113,019.87 | $0.43 |
| 2024-12-27 | $84,794,682.07 | $14,945,307.32 | $0.40 |
| 2024-12-28 | $87,226,443.02 | $17,714,638.85 | $0.41 |
| 2024-12-29 | $93,511,191.49 | $22,857,906.53 | $0.44 |
| 2024-12-30 | $92,210,348.13 | $17,949,016.04 | $0.44 |
| 2024-12-31 | $91,650,895.23 | $31,249,893.24 | $0.43 |
| 2025-01-01 | $89,641,344.95 | $13,317,024.03 | $0.42 |
| 2025-01-02 | $96,729,734.39 | $15,191,359.51 | $0.44 |
| 2025-01-03 | $97,015,641.45 | $16,266,387.27 | $0.44 |
| 2025-01-04 | $100,545,263.40 | $18,192,992.98 | $0.46 |
| 2025-01-05 | $100,929,029.80 | $16,265,889.99 | $0.46 |
| 2025-01-06 | $100,223,756.56 | $13,567,365.56 | $0.46 |
| 2025-01-07 | $101,878,990.27 | $16,073,702.72 | $0.46 |
| 2025-01-08 | $89,481,217.13 | $13,586,348.17 | $0.41 |
| 2025-01-09 | $83,401,802.23 | $10,729,657.25 | $0.38 |
| 2025-01-10 | $80,409,351.83 | $7,687,089.80 | $0.37 |
| 2025-01-11 | $83,334,494.05 | $7,091,250.31 | $0.38 |
| 2025-01-12 | $81,746,618.28 | $3,888,434.49 | $0.37 |
| 2025-01-13 | $79,438,406.05 | $3,309,118.68 | $0.36 |
| 2025-01-14 | $77,486,176.36 | $14,031,015.95 | $0.35 |
| 2025-01-15 | $79,276,959.05 | $9,587,512.18 | $0.36 |
| 2025-01-16 | $83,304,626.54 | $12,679,044.77 | $0.38 |
| 2025-01-17 | $81,778,736.39 | $8,297,875.57 | $0.37 |
| 2025-01-18 | $86,310,499.21 | $11,715,186.28 | $0.39 |
| 2025-01-19 | $79,261,350.29 | $11,963,117.58 | $0.36 |
| 2025-01-20 | $72,717,993.26 | $19,565,778.13 | $0.33 |
| 2025-01-21 | $69,247,608.82 | $20,067,299.06 | $0.32 |
| 2025-01-22 | $70,523,277.85 | $11,702,627.16 | $0.32 |
| 2025-01-23 | $66,841,433.18 | $10,569,053.74 | $0.30 |
| 2025-01-24 | $65,276,165.95 | $11,024,668.69 | $0.30 |
| 2025-01-25 | $61,918,298.09 | $11,078,476.97 | $0.28 |
| 2025-01-26 | $63,747,467.10 | $8,054,829.56 | $0.29 |
| 2025-01-27 | $62,189,097.23 | $10,345,259.69 | $0.28 |
| 2025-01-28 | $61,174,079.02 | $18,419,948.55 | $0.28 |
| 2025-01-29 | $56,112,028.38 | $10,892,231.97 | $0.26 |
| 2025-01-30 | $58,869,874.69 | $11,355,681.09 | $0.27 |
| 2025-01-31 | $60,858,707.40 | $9,377,533.49 | $0.28 |
| 2025-02-01 | $61,653,720.84 | $10,973,248.33 | $0.28 |
| 2025-02-02 | $55,893,768.23 | $11,022,163.71 | $0.25 |
| 2025-02-03 | $47,392,969.50 | $11,772,279.93 | $0.22 |
| 2025-02-04 | $47,839,250.76 | $18,248,450.05 | $0.21 |
| 2025-02-05 | $43,423,430.71 | $10,125,600.02 | $0.19 |
| 2025-02-06 | $42,533,928.95 | $6,115,463.47 | $0.19 |
| 2025-02-07 | $39,898,523.98 | $9,263,206.28 | $0.17 |
| 2025-02-08 | $40,024,190.14 | $5,221,009.38 | $0.18 |
| 2025-02-09 | $43,217,436.21 | $3,828,094.35 | $0.19 |
| 2025-02-10 | $43,242,764.29 | $4,032,751.28 | $0.19 |
| 2025-02-11 | $45,261,734.94 | $4,901,949.27 | $0.20 |
| 2025-02-12 | $43,632,017.78 | $4,974,814.08 | $0.19 |
| 2025-02-13 | $55,994,497.80 | $26,826,243.15 | $0.25 |
| 2025-02-14 | $50,495,459.45 | $18,729,701.53 | $0.22 |
| 2025-02-15 | $49,933,081.73 | $8,669,793.33 | $0.22 |
| 2025-02-16 | $48,177,693.70 | $4,237,058.28 | $0.21 |
| 2025-02-17 | $48,126,781.31 | $5,864,271.59 | $0.21 |
| 2025-02-18 | $47,776,219.89 | $5,966,707.50 | $0.21 |
| 2025-02-19 | $45,102,684.03 | $5,831,989.83 | $0.20 |
| 2025-02-20 | $45,739,921.84 | $4,059,507.83 | $0.20 |
| 2025-02-21 | $47,841,201.23 | $3,879,888.80 | $0.21 |
| 2025-02-22 | $45,812,178.26 | $5,943,899.71 | $0.20 |
| 2025-02-23 | $48,995,760.96 | $4,631,452.95 | $0.21 |
| 2025-02-24 | $46,898,884.27 | $3,387,902.08 | $0.21 |
| 2025-02-25 | $39,676,745.11 | $6,741,175.85 | $0.17 |
| 2025-02-26 | $41,963,523.86 | $8,391,937.36 | $0.18 |
| 2025-02-27 | $42,105,070.51 | $6,891,130.81 | $0.18 |
| 2025-02-28 | $41,923,764.47 | $4,699,276.96 | $0.18 |
| 2025-03-01 | $47,031,796.71 | $20,661,582.12 | $0.21 |
| 2025-03-02 | $47,514,595.62 | $7,864,911.88 | $0.20 |
| 2025-03-03 | $52,310,967.68 | $10,029,669.75 | $0.22 |
| 2025-03-04 | $44,489,155.60 | $9,532,734.04 | $0.19 |
| 2025-03-05 | $40,760,811.76 | $10,564,705.46 | $0.17 |
| 2025-03-06 | $41,263,168.55 | $5,567,507.98 | $0.17 |
| 2025-03-07 | $39,629,279.24 | $5,139,589.62 | $0.17 |
| 2025-03-08 | $38,611,245.31 | $6,304,599.21 | $0.16 |
| 2025-03-09 | $36,481,480.11 | $3,317,506.09 | $0.15 |
| 2025-03-10 | $32,300,243.74 | $6,796,700.84 | $0.14 |
| 2025-03-11 | $30,608,768.07 | $7,215,452.72 | $0.13 |
| 2025-03-12 | $31,323,373.16 | $7,029,105.61 | $0.13 |
| 2025-03-13 | $32,375,965.59 | $5,675,236.97 | $0.14 |
| 2025-03-14 | $32,205,829.16 | $4,638,288.67 | $0.14 |
| 2025-03-15 | $33,142,065.44 | $4,919,207.83 | $0.14 |
| 2025-03-16 | $34,265,614.16 | $3,481,664.68 | $0.14 |
| 2025-03-17 | $32,205,836.24 | $4,305,010.40 | $0.14 |
| 2025-03-18 | $34,657,272.29 | $6,072,041.34 | $0.15 |
| 2025-03-19 | $34,183,911.35 | $5,522,292.93 | $0.14 |
| 2025-03-20 | $36,270,704.06 | $6,725,077.35 | $0.15 |
| 2025-03-21 | $34,294,526.55 | $4,115,222.30 | $0.14 |
| 2025-03-22 | $33,464,977.11 | $3,735,349.69 | $0.14 |
| 2025-03-23 | $34,250,806.04 | $2,174,289.60 | $0.14 |
| 2025-03-24 | $33,775,314.89 | $2,218,166.07 | $0.14 |
| 2025-03-25 | $35,891,744.20 | $4,211,385.86 | $0.15 |
| 2025-03-26 | $36,690,053.40 | $3,431,913.90 | $0.16 |
| 2025-03-27 | $34,981,191.95 | $3,645,597.02 | $0.15 |
| 2025-03-28 | $37,150,299.43 | $9,113,159.52 | $0.16 |
| 2025-03-29 | $32,742,026.59 | $5,968,918.21 | $0.14 |
| 2025-03-30 | $31,067,429.15 | $3,365,004.56 | $0.13 |
| 2025-03-31 | $30,661,647.99 | $2,679,785.98 | $0.13 |
| 2025-04-01 | $30,582,898.16 | $3,405,697.73 | $0.13 |
| 2025-04-02 | $30,310,498.31 | $3,421,464.27 | $0.13 |
| 2025-04-03 | $26,828,498.10 | $5,431,088.42 | $0.11 |
| 2025-04-04 | $26,827,801.53 | $4,705,381.31 | $0.11 |
| 2025-04-05 | $26,244,987.01 | $4,396,939.47 | $0.11 |
| 2025-04-06 | $26,099,561.81 | $2,703,906.68 | $0.11 |
| 2025-04-07 | $22,614,006.91 | $4,806,966.36 | $0.10 |
| 2025-04-08 | $25,653,536.45 | $16,144,354.36 | $0.11 |
| 2025-04-09 | $25,490,309.23 | $11,007,256.65 | $0.11 |
| 2025-04-10 | $28,251,049.98 | $7,905,494.67 | $0.12 |
| 2025-04-11 | $27,366,279.83 | $4,298,182.08 | $0.12 |
| 2025-04-12 | $27,716,908.03 | $4,817,550.24 | $0.12 |
| 2025-04-13 | $28,496,833.82 | $3,102,022.87 | $0.12 |
| 2025-04-14 | $26,721,119.86 | $3,266,940.29 | $0.11 |
| 2025-04-15 | $26,994,020.23 | $3,586,718.30 | $0.11 |
| 2025-04-16 | $26,483,018.96 | $3,157,563.42 | $0.11 |
| 2025-04-17 | $26,327,648.64 | $3,445,676.21 | $0.11 |
| 2025-04-18 | $26,479,625.10 | $2,404,443.69 | $0.11 |
| 2025-04-19 | $28,947,749.73 | $4,422,134.79 | $0.12 |
| 2025-04-20 | $31,109,467.67 | $7,302,354.59 | $0.13 |
| 2025-04-21 | $31,729,608.42 | $6,663,736.66 | $0.13 |
| 2025-04-22 | $31,108,264.39 | $4,371,006.88 | $0.13 |
| 2025-04-23 | $33,363,251.71 | $4,980,373.88 | $0.14 |
| 2025-04-24 | $33,491,666.57 | $4,063,483.49 | $0.14 |
| 2025-04-25 | $34,176,321.08 | $2,854,641.94 | $0.14 |
| 2025-04-26 | $35,727,264.18 | $5,486,798.29 | $0.15 |
| 2025-04-27 | $36,596,564.23 | $3,912,859.50 | $0.15 |
| 2025-04-28 | $33,794,861.62 | $3,506,250.83 | $0.14 |
| 2025-04-29 | $37,863,854.92 | $24,851,291.73 | $0.15 |
| 2025-04-30 | $33,914,690.80 | $7,590,002.98 | $0.14 |
| 2025-05-01 | $35,346,696.12 | $4,740,794.17 | $0.14 |
| 2025-05-02 | $35,240,533.79 | $5,708,074.91 | $0.14 |
| 2025-05-03 | $35,202,976.75 | $6,959,024.69 | $0.14 |
| 2025-05-04 | $31,774,267.33 | $3,930,870.84 | $0.13 |
| 2025-05-05 | $30,816,218.12 | $4,149,621.17 | $0.13 |
| 2025-05-06 | $30,595,979.86 | $8,698,629.93 | $0.12 |
| 2025-05-07 | $30,235,874.28 | $5,383,636.72 | $0.12 |
| 2025-05-08 | $29,866,692.87 | $3,940,060.83 | $0.12 |
| 2025-05-09 | $34,069,777.60 | $5,211,307.51 | $0.14 |
| 2025-05-10 | $36,534,620.82 | $7,461,719.92 | $0.15 |
| 2025-05-11 | $40,941,005.18 | $17,152,527.35 | $0.17 |
| 2025-05-12 | $39,969,521.36 | $21,454,701.59 | $0.16 |
| 2025-05-13 | $41,559,816.56 | $15,262,930.01 | $0.17 |
| 2025-05-14 | $43,983,183.04 | $17,122,990.45 | $0.18 |
| 2025-05-15 | $41,505,455.82 | $11,583,451.00 | $0.17 |
| 2025-05-16 | $38,149,058.21 | $9,755,633.97 | $0.16 |
| 2025-05-17 | $37,268,152.81 | $5,723,956.08 | $0.15 |
| 2025-05-18 | $35,703,153.26 | $6,117,445.59 | $0.15 |
| 2025-05-19 | $36,113,574.52 | $6,899,926.10 | $0.15 |
| 2025-05-20 | $34,740,267.39 | $6,437,006.57 | $0.14 |
| 2025-05-21 | $34,921,137.04 | $5,442,140.87 | $0.14 |
| 2025-05-22 | $36,041,657.08 | $8,680,159.46 | $0.15 |
| 2025-05-23 | $38,479,598.00 | $6,690,226.48 | $0.16 |
| 2025-05-24 | $34,178,504.39 | $7,952,893.43 | $0.14 |
| 2025-05-25 | $33,807,150.70 | $5,482,514.63 | $0.14 |
| 2025-05-26 | $33,722,996.90 | $5,926,378.65 | $0.14 |
| 2025-05-27 | $33,638,927.85 | $4,992,721.06 | $0.14 |
| 2025-05-28 | $33,962,047.16 | $5,716,520.80 | $0.14 |
| 2025-05-29 | $33,716,498.93 | $5,157,074.04 | $0.14 |
| 2025-05-30 | $33,610,097.14 | $4,558,500.21 | $0.13 |
| 2025-05-31 | $28,805,683.86 | $9,327,234.84 | $0.11 |
| 2025-06-01 | $29,251,443.40 | $3,940,671.41 | $0.12 |
| 2025-06-02 | $30,980,964.88 | $3,101,020.34 | $0.12 |
| 2025-06-03 | $31,728,731.33 | $3,295,020.16 | $0.12 |
| 2025-06-04 | $31,356,693.70 | $4,007,535.72 | $0.12 |
| 2025-06-05 | $29,950,445.45 | $3,204,885.49 | $0.11 |
| 2025-06-06 | $27,734,268.66 | $5,456,698.51 | $0.11 |
| 2025-06-06 | $28,291,326.88 | $5,133,200.11 | $0.11 |
Bitcoin 
Ethereum 
XRP 
Tether 
BNB 
Solana 
USDC 
Dogecoin 
TRON 
Lido Staked Ether 
