Hooked Protocol Historical Data

HOOK Page 10
Download
Date Close Price change Market cap Trading volume
Mar 22, 2025 $ 0.145
+2.22%
$ 7.24 million $ 1.58 million
Mar 21, 2025 $ 0.142
-2.33%
$ 7.08 million $ 2.73 million
Mar 20, 2025 $ 0.145
-5.55%
$ 7.25 million $ 3.04 million
Mar 19, 2025 $ 0.154
+6.13%
$ 7.68 million $ 5.35 million
Mar 18, 2025 $ 0.145
-1.21%
$ 7.24 million $ 4.29 million
Mar 17, 2025 $ 0.147
+7.69%
$ 7.33 million $ 5.08 million
Mar 16, 2025 $ 0.136
-6.16%
$ 6.8 million $ 3.17 million
Mar 15, 2025 $ 0.145
+4.47%
$ 7.25 million $ 2.34 million
Mar 14, 2025 $ 0.141
+3.55%
$ 7.06 million $ 3.35 million
Mar 13, 2025 $ 0.136
-0.38%
$ 6.82 million $ 3.19 million
Mar 12, 2025 $ 0.137
+3.35%
$ 6.84 million $ 4.17 million
Mar 11, 2025 $ 0.132
+2.97%
$ 6.62 million $ 4.75 million
Mar 10, 2025 $ 0.128
-5.77%
$ 6.42 million $ 5.05 million
Mar 9, 2025 $ 0.136
-11.82%
$ 6.81 million $ 5.34 million
Mar 8, 2025 $ 0.154
-5.14%
$ 7.72 million $ 2.3 million
Mar 7, 2025 $ 0.163
-2.85%
$ 8.15 million $ 3.71 million
Mar 6, 2025 $ 0.168
-3.98%
$ 8.38 million $ 3.23 million
Mar 5, 2025 $ 0.175
+1.45%
$ 8.73 million $ 3.43 million
Mar 4, 2025 $ 0.172
-8.35%
$ 8.61 million $ 8.23 million
Mar 3, 2025 $ 0.188
-14.98%
$ 9.4 million $ 6.57 million
Mar 2, 2025 $ 0.221
+10.35%
$ 11.05 million $ 6.61 million
Mar 1, 2025 $ 0.2
-2.64%
$ 10.01 million $ 6.06 million
Feb 28, 2025 $ 0.206
+11.87%
$ 10.28 million $ 15.73 million
Feb 27, 2025 $ 0.184
-0.54%
$ 9.19 million $ 2.9 million
Feb 26, 2025 $ 0.185
+0.64%
$ 9.24 million $ 3.93 million
Feb 25, 2025 $ 0.184
+5.08%
$ 9.18 million $ 4.55 million
Feb 24, 2025 $ 0.175
-15.08%
$ 8.74 million $ 4.64 million
Feb 23, 2025 $ 0.206
-4.10%
$ 10.29 million $ 2.11 million
Feb 22, 2025 $ 0.215
+6.76%
$ 10.73 million $ 3.3 million
Feb 21, 2025 $ 0.201
-3.88%
$ 10.05 million $ 3.85 million
Feb 20, 2025 $ 0.209
+4.08%
$ 10.46 million $ 2.36 million
Feb 19, 2025 $ 0.201
+1.48%
$ 10.04 million $ 2.98 million
Feb 18, 2025 $ 0.198
-5.59%
$ 9.9 million $ 4.42 million
Feb 17, 2025 $ 0.21
-0.88%
$ 10.49 million $ 4.83 million
Feb 16, 2025 $ 0.212
+0.09%
$ 10.58 million $ 5 million
Feb 15, 2025 $ 0.212
-3.61%
$ 10.58 million $ 3.64 million
Feb 14, 2025 $ 0.219
-1.51%
$ 10.97 million $ 7.7 million
Feb 13, 2025 $ 0.223
-9.54%
$ 11.14 million $ 19.99 million
Feb 12, 2025 $ 0.246
+28.60%
$ 12.32 million $ 25.11 million
Feb 11, 2025 $ 0.192
-3.51%
$ 9.58 million $ 4.35 million
Feb 10, 2025 $ 0.199
+4.75%
$ 9.93 million $ 3.93 million
Feb 9, 2025 $ 0.19
-0.05%
$ 9.48 million $ 4.31 million
Feb 8, 2025 $ 0.19
+7.95%
$ 9.48 million $ 3.86 million
Feb 7, 2025 $ 0.176
+0.19%
$ 8.78 million $ 4.22 million
Feb 6, 2025 $ 0.175
-6.59%
$ 8.77 million $ 7.47 million
Feb 5, 2025 $ 0.188
-1.74%
$ 9.39 million $ 4.63 million
Feb 4, 2025 $ 0.191
-9.12%
$ 9.56 million $ 7.93 million
Feb 3, 2025 $ 0.21
-2.56%
$ 10.52 million $ 14.68 million
Feb 2, 2025 $ 0.216
-14.78%
$ 10.79 million $ 11.91 million
Feb 1, 2025 $ 0.253
-9.74%
$ 12.66 million $ 9.85 million