Hooked Protocol Historical Data

HOOK Page 11
Download
Date Close Price change Market cap Trading volume
Apr 20, 2025 $0.134
+2.25%
$6.71 million $5.73 million
Apr 19, 2025 $0.131
+7.06%
$6.56 million $6.18 million
Apr 18, 2025 $0.123
+9.49%
$6.13 million $3.56 million
Apr 17, 2025 $0.112
+0.61%
$5.6 million $1.38 million
Apr 16, 2025 $0.111
-0.80%
$5.56 million $2.42 million
Apr 15, 2025 $0.112
-1.71%
$5.61 million $2.02 million
Apr 14, 2025 $0.114
+0.85%
$5.71 million $2.01 million
Apr 13, 2025 $0.113
-6.25%
$5.66 million $1.92 million
Apr 12, 2025 $0.121
+3.02%
$6.03 million $2 million
Apr 11, 2025 $0.117
+1.24%
$5.86 million $3.28 million
Apr 10, 2025 $0.116
-3.15%
$5.79 million $2.82 million
Apr 9, 2025 $0.119
+10.56%
$5.97 million $5.1 million
Apr 8, 2025 $0.108
+0.22%
$5.4 million $9 million
Apr 7, 2025 $0.108
+12.75%
$5.39 million $12.63 million
Apr 6, 2025 $0.0957
-13.48%
$4.78 million $3.46 million
Apr 5, 2025 $0.111
-0.44%
$5.53 million $1.83 million
Apr 4, 2025 $0.111
-1.71%
$5.55 million $3.15 million
Apr 3, 2025 $0.113
-0.10%
$5.65 million $3.35 million
Apr 2, 2025 $0.113
-11.66%
$5.66 million $3.58 million
Apr 1, 2025 $0.128
-1.06%
$6.4 million $2.33 million
Mar 31, 2025 $0.129
-0.46%
$6.47 million $2.5 million
Mar 30, 2025 $0.13
-0.96%
$6.5 million $1.77 million
Mar 29, 2025 $0.131
-5.14%
$6.56 million $2.37 million
Mar 28, 2025 $0.138
-11.71%
$6.92 million $4.72 million
Mar 27, 2025 $0.157
+5.96%
$7.84 million $7.66 million
Mar 26, 2025 $0.148
-4.59%
$7.4 million $2.42 million
Mar 25, 2025 $0.155
+2.03%
$7.75 million $2.05 million
Mar 24, 2025 $0.152
+6.49%
$7.6 million $2.48 million
Mar 23, 2025 $0.143
-1.40%
$7.14 million $1.28 million
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