Hooked Protocol Historical Data

HOOK Page 10
Download
Date Close Price change Market cap Trading volume
Jun 9, 2025 $0.118
+8.61%
$5.88 million $2.05 million
Jun 8, 2025 $0.108
-1.70%
$5.41 million $1.78 million
Jun 7, 2025 $0.11
+2.97%
$5.51 million $1.55 million
Jun 6, 2025 $0.107
+0.98%
$5.35 million $1.95 million
Jun 5, 2025 $0.106
-7.32%
$5.3 million $3.72 million
Jun 4, 2025 $0.114
-4.58%
$5.72 million $2.14 million
Jun 3, 2025 $0.12
-0.98%
$5.99 million $2.86 million
Jun 2, 2025 $0.121
+2.18%
$6.05 million $2.21 million
Jun 1, 2025 $0.118
+2.32%
$5.92 million $2.1 million
May 31, 2025 $0.116
+1.75%
$5.78 million $2.74 million
May 30, 2025 $0.114
-14.23%
$5.69 million $7.26 million
May 29, 2025 $0.133
-3.83%
$6.63 million $2.87 million
May 28, 2025 $0.138
-0.45%
$6.89 million $3.21 million
May 27, 2025 $0.139
+0.68%
$6.93 million $3.62 million
May 26, 2025 $0.138
-0.17%
$6.88 million $3.22 million
May 25, 2025 $0.138
-0.50%
$6.89 million $4 million
May 24, 2025 $0.138
-0.60%
$6.92 million $3.8 million
May 23, 2025 $0.139
-11.14%
$6.97 million $5.72 million
May 22, 2025 $0.157
+7.10%
$7.84 million $4.32 million
May 21, 2025 $0.146
+2.64%
$7.32 million $5.64 million
May 20, 2025 $0.143
+0.72%
$7.13 million $3.6 million
May 19, 2025 $0.142
-5.20%
$7.08 million $4.23 million
May 18, 2025 $0.149
+2.53%
$7.47 million $4.96 million
May 17, 2025 $0.146
-3.90%
$7.29 million $5.16 million
May 16, 2025 $0.152
-3.06%
$7.58 million $4.07 million
May 15, 2025 $0.156
-7.47%
$7.82 million $7.66 million
May 14, 2025 $0.169
-5.03%
$8.45 million $9.56 million
May 13, 2025 $0.178
+5.25%
$8.9 million $14.95 million
May 12, 2025 $0.169
+3.91%
$8.46 million $12.54 million
May 11, 2025 $0.163
-2.05%
$8.14 million $18.96 million
May 10, 2025 $0.166
+10.60%
$8.31 million $16.77 million
May 9, 2025 $0.15
+8.10%
$7.5 million $5.21 million
May 8, 2025 $0.139
+13.56%
$6.94 million $3.02 million
May 7, 2025 $0.122
-0.74%
$6.11 million $2.75 million
May 6, 2025 $0.123
-1.39%
$6.16 million $4.16 million
May 5, 2025 $0.125
-0.89%
$6.25 million $7.58 million
May 4, 2025 $0.126
-2.63%
$6.3 million $3.22 million
May 3, 2025 $0.129
-9.98%
$6.47 million $3.1 million
May 2, 2025 $0.144
-0.35%
$7.19 million $5.92 million
May 1, 2025 $0.144
+0.07%
$7.21 million $4.14 million
Apr 30, 2025 $0.144
+4.31%
$7.21 million $3.49 million
Apr 29, 2025 $0.138
-10.58%
$6.91 million $3.8 million
Apr 28, 2025 $0.155
+12.36%
$7.73 million $22.49 million
Apr 27, 2025 $0.138
-7.95%
$6.88 million $2.48 million
Apr 26, 2025 $0.149
+2.57%
$7.47 million $3.04 million
Apr 25, 2025 $0.146
+0.80%
$7.28 million $3.97 million
Apr 24, 2025 $0.145
+2.05%
$7.23 million $1.43 million
Apr 23, 2025 $0.142
+0.53%
$7.08 million $2.52 million
Apr 22, 2025 $0.141
+6.79%
$7.04 million $2.78 million
Apr 21, 2025 $0.132
-1.79%
$6.59 million $3.09 million