What historical data is shown for HOOKR?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 72 days from MEXC — the same candle venues used on the chart.
Hookr.fun (HOOKR) Historical Data
ROBINHOOD
Hookr.fun Historical Price Information — Daily HOOKR Open, High, Low, Close & Volume
$0.01979
+22.31% 1D
Recently Viewed
1H+11.12%
1D+22.31%
1W+12.51%
1M-12.58%
Hookr.fun (HOOKR) has 72 days of daily open, high, low and close on file. Over that window HOOKR ranged $0.004043 to $0.028278, closed at $0.02004 and is up 395.7% across the window.
Hookr.fun — Window Stats
72 daily bars · MEXCBars
72
Window high
$0.028278
Window low
$0.004043
First → last
+395.67%
Latest close
$0.02004
vs live
-1.25%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
HOOKR Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.01848 | $0.02035 | $0.01641 | $0.02004 | +8.44% | $33,997 | $20.04M |
| Nov 3, 2026 | $0.0160 | $0.0198 | $0.0151 | $0.01848 | +15.50% | $69,769 | $18.48M |
| Nov 2, 2026 | $0.01828 | $0.02056 | $0.01537 | $0.0160 | -12.47% | $92,796 | $16.00M |
| Nov 1, 2026 | $0.01502 | $0.01871 | $0.01486 | $0.01828 | +21.70% | $67,367 | $18.28M |
| Oct 31, 2026 | $0.01395 | $0.01671 | $0.01342 | $0.01502 | +7.67% | $61,895 | $15.02M |
| Oct 30, 2026 | $0.01348 | $0.01395 | $0.01184 | $0.01395 | +3.49% | $70,265 | $13.95M |
| Oct 29, 2026 | $0.01755 | $0.01827 | $0.01341 | $0.01348 | -23.19% | $72,562 | $13.48M |
| Oct 28, 2026 | $0.01525 | $0.01838 | $0.01508 | $0.01755 | +15.08% | $84,739 | $17.55M |
| Oct 27, 2026 | $0.01477 | $0.0169 | $0.01325 | $0.01525 | +3.25% | $73,775 | $15.25M |
| Oct 26, 2026 | $0.01494 | $0.01599 | $0.01376 | $0.01477 | -1.14% | $66,345 | $14.77M |
| Oct 25, 2026 | $0.01489 | $0.01952 | $0.01432 | $0.01494 | +0.34% | $68,906 | $14.94M |
| Oct 24, 2026 | $0.01651 | $0.01695 | $0.01214 | $0.01489 | -9.81% | $87,733 | $14.89M |
| Oct 23, 2026 | $0.01899 | $0.02053 | $0.01587 | $0.01651 | -13.06% | $94,456 | $16.51M |
| Oct 22, 2026 | $0.02307 | $0.02528 | $0.01756 | $0.01899 | -17.69% | $107,825 | $18.99M |
| Oct 21, 2026 | $0.02246 | $0.02923 | $0.02215 | $0.02307 | +2.72% | $86,208 | $23.07M |
| Oct 20, 2026 | $0.0200 | $0.02735 | $0.0181 | $0.02246 | +12.30% | $127,661 | $22.46M |
| Oct 19, 2026 | $0.02379 | $0.02625 | $0.0190 | $0.0200 | -15.93% | $97,335 | $20.00M |
| Oct 18, 2026 | $0.02464 | $0.02795 | $0.02114 | $0.02379 | -3.45% | $98,758 | $23.79M |
| Oct 17, 2026 | $0.02712 | $0.03126 | $0.02445 | $0.02464 | -9.14% | $120,347 | $24.64M |
| Oct 16, 2026 | $0.028258 | $0.036396 | $0.026395 | $0.02712 | -4.03% | $624,250 | $27.12M |
| Oct 15, 2026 | $0.024489 | $0.030352 | $0.020681 | $0.028258 | +15.39% | $262,687 | $28.26M |
| Oct 14, 2026 | $0.028278 | $0.0310 | $0.022352 | $0.024489 | -13.40% | $115,548 | $24.49M |
| Oct 13, 2026 | $0.023027 | $0.029692 | $0.020389 | $0.028278 | +22.80% | $115,844 | $28.28M |
| Oct 12, 2026 | $0.017886 | $0.023674 | $0.017443 | $0.023027 | +28.74% | $104,383 | $23.03M |
| Oct 11, 2026 | $0.018617 | $0.020669 | $0.016981 | $0.017886 | -3.93% | $77,864 | $17.89M |
| Oct 10, 2026 | $0.02075 | $0.025121 | $0.017449 | $0.018617 | -10.28% | $90,296 | $18.62M |
| Oct 9, 2026 | $0.017251 | $0.026886 | $0.016786 | $0.02075 | +20.28% | $92,901 | $20.75M |
| Oct 8, 2026 | $0.01539 | $0.023212 | $0.015336 | $0.017251 | +12.09% | $188,037 | $17.25M |
| Oct 7, 2026 | $0.014563 | $0.017378 | $0.012608 | $0.01539 | +5.68% | $92,990 | $15.39M |
| Oct 6, 2026 | $0.0163 | $0.01821 | $0.014133 | $0.014563 | -10.66% | $108,178 | $14.56M |
| Oct 5, 2026 | $0.022637 | $0.024689 | $0.01567 | $0.0163 | -27.99% | $143,397 | $16.30M |
| Oct 4, 2026 | $0.024068 | $0.025772 | $0.019107 | $0.022637 | -5.95% | $160,870 | $22.64M |
| Oct 3, 2026 | $0.024182 | $0.028962 | $0.020307 | $0.024068 | -0.47% | $168,851 | $24.07M |
| Oct 2, 2026 | $0.019363 | $0.030999 | $0.014268 | $0.024182 | +24.89% | $182,617 | $24.18M |
| Oct 1, 2026 | $0.015464 | $0.026308 | $0.015327 | $0.019363 | +25.21% | $169,155 | $19.36M |
| Sep 30, 2026 | $0.013866 | $0.01945 | $0.011784 | $0.015464 | +11.52% | $120,250 | $15.46M |
| Sep 29, 2026 | $0.010915 | $0.019898 | $0.009412 | $0.013866 | +27.04% | $118,018 | $13.87M |
| Sep 28, 2026 | $0.01016 | $0.012117 | $0.008905 | $0.010915 | +7.43% | $76,651 | $10.91M |
| Sep 27, 2026 | $0.012077 | $0.012608 | $0.01006 | $0.01016 | -15.87% | $79,838 | $10.16M |
| Sep 26, 2026 | $0.014312 | $0.014398 | $0.011178 | $0.012077 | -15.62% | $81,155 | $12.08M |
| Sep 25, 2026 | $0.013273 | $0.017656 | $0.012711 | $0.014312 | +7.83% | $80,112 | $14.31M |
| Sep 24, 2026 | $0.012042 | $0.017165 | $0.011934 | $0.013273 | +10.22% | $82,592 | $13.27M |
| Sep 23, 2026 | $0.014143 | $0.017215 | $0.012008 | $0.012042 | -14.86% | $121,977 | $12.04M |
| Sep 22, 2026 | $0.015362 | $0.0180 | $0.012784 | $0.014143 | -7.94% | $92,265 | $14.14M |
| Sep 21, 2026 | $0.011877 | $0.0185 | $0.011115 | $0.015362 | +29.34% | $108,989 | $15.36M |
| Sep 20, 2026 | $0.013573 | $0.014006 | $0.010326 | $0.011877 | -12.50% | $85,307 | $11.88M |
| Sep 19, 2026 | $0.016554 | $0.017882 | $0.011881 | $0.013573 | -18.01% | $97,525 | $13.57M |
| Sep 18, 2026 | $0.010599 | $0.020613 | $0.010599 | $0.016554 | +56.18% | $228,054 | $16.55M |
| Sep 17, 2026 | $0.007535 | $0.011544 | $0.006747 | $0.010599 | +40.66% | $78,115 | $10.60M |
| Sep 16, 2026 | $0.006497 | $0.00825 | $0.005087 | $0.007535 | +15.98% | $77,438 | $7.54M |
| Sep 15, 2026 | $0.008244 | $0.0085 | $0.005895 | $0.006497 | -21.19% | $77,533 | $6.50M |
| Sep 14, 2026 | $0.008109 | $0.010013 | $0.007088 | $0.008244 | +1.66% | $74,620 | $8.24M |
| Sep 13, 2026 | $0.010031 | $0.013075 | $0.007843 | $0.008109 | -19.16% | $77,456 | $8.11M |
| Sep 12, 2026 | $0.009401 | $0.013545 | $0.008216 | $0.010031 | +6.70% | $88,439 | $10.03M |
| Sep 11, 2026 | $0.014214 | $0.014493 | $0.009026 | $0.009401 | -33.86% | $102,928 | $9.40M |
| Sep 10, 2026 | $0.01468 | $0.016854 | $0.012577 | $0.014214 | -3.17% | $110,439 | $14.21M |
| Sep 9, 2026 | $0.015926 | $0.018683 | $0.01301 | $0.01468 | -7.82% | $103,703 | $14.68M |
| Sep 8, 2026 | $0.015423 | $0.019333 | $0.013225 | $0.015926 | +3.26% | $94,249 | $15.93M |
| Sep 7, 2026 | $0.017387 | $0.019992 | $0.013369 | $0.015423 | -11.30% | $113,513 | $15.42M |
| Sep 6, 2026 | $0.02193 | $0.021938 | $0.01537 | $0.017387 | -20.72% | $126,520 | $17.39M |
| Sep 5, 2026 | $0.022194 | $0.025522 | $0.017648 | $0.02193 | -1.19% | $150,689 | $21.93M |
| Sep 4, 2026 | $0.023578 | $0.029499 | $0.014312 | $0.022194 | -5.87% | $166,767 | $22.19M |
| Sep 3, 2026 | $0.009507 | $0.025691 | $0.008263 | $0.023578 | +148.01% | $164,321 | $23.58M |
| Sep 2, 2026 | $0.01056 | $0.012724 | $0.007834 | $0.009507 | -9.97% | $126,201 | $9.51M |
| Sep 1, 2026 | $0.014289 | $0.01859 | $0.009806 | $0.01056 | -26.10% | $129,010 | $10.56M |
| Aug 31, 2026 | $0.009937 | $0.021363 | $0.008379 | $0.014289 | +43.80% | $230,156 | $14.29M |
| Aug 30, 2026 | $0.008873 | $0.015855 | $0.007644 | $0.009937 | +11.99% | $162,432 | $9.94M |
| Aug 29, 2026 | $0.006996 | $0.009937 | $0.006177 | $0.008873 | +26.83% | $103,692 | $8.87M |
| Aug 28, 2026 | $0.005229 | $0.007764 | $0.004121 | $0.006996 | +33.79% | $116,612 | $7.00M |
| Aug 27, 2026 | $0.006582 | $0.007663 | $0.0042 | $0.005229 | -20.56% | $145,157 | $5.23M |
| Aug 26, 2026 | $0.004043 | $0.00821 | $0.003659 | $0.006582 | +62.80% | $122,944 | $6.58M |
| Aug 25, 2026 | $0.0010 | $0.008732 | $0.0010 | $0.004043 | — | $73,315 | $4.04M |
Hookr.fun Historical Data FAQ
Window highs, lows, best/worst days and volume for Hookr.funWhat is the all-time high for HOOKR?
Hookr.fun's record price is about $0.0361219. It currently trades at $0.01979, roughly 45.2% below that peak. The all-time low on record is $0.0000894. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the HOOKR market cap?
Hookr.fun has a market capitalisation of about $18.37M, on roughly $1.68M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did HOOKR change over this window?
Across 72 daily candles, close-to-close moved up 395.67%.
What were HOOKR's high and low in this window?
In this sample, the highest trade print is about $0.036396 (Oct 16, 2026) and the lowest about $0.0010 (Aug 25, 2026).
What were HOOKR's best and worst days in this window?
Best close-to-close day was about +148.01% (Sep 3, 2026); worst was -33.86% (Sep 11, 2026).