Hooked Protocol Historical Data

HOOK Page 11
Download
Date Close Price change Market cap Trading volume
Jan 31, 2025 $ 0.281
+1.11%
$ 14.03 million $ 9.05 million
Jan 30, 2025 $ 0.277
+3.42%
$ 13.87 million $ 7.7 million
Jan 29, 2025 $ 0.268
+4.78%
$ 13.41 million $ 9.94 million
Jan 28, 2025 $ 0.256
-8.59%
$ 12.8 million $ 9.53 million
Jan 27, 2025 $ 0.28
-1.39%
$ 14 million $ 15.28 million
Jan 26, 2025 $ 0.284
-1.86%
$ 14.2 million $ 9.24 million
Jan 25, 2025 $ 0.289
+2.56%
$ 14.47 million $ 6.93 million
Jan 24, 2025 $ 0.282
-4.66%
$ 14.11 million $ 9.44 million
Jan 23, 2025 $ 0.296
-2.80%
$ 14.8 million $ 7.83 million
Jan 22, 2025 $ 0.304
-5.17%
$ 15.22 million $ 8.59 million
Jan 21, 2025 $ 0.321
+1.59%
$ 16.05 million $ 8.89 million
Jan 20, 2025 $ 0.316
-4.53%
$ 15.8 million $ 17.58 million
Jan 19, 2025 $ 0.331
-8.17%
$ 16.55 million $ 18.58 million
Jan 18, 2025 $ 0.36
-8.12%
$ 18.02 million $ 11.24 million
Jan 17, 2025 $ 0.392
+5.62%
$ 19.62 million $ 9.64 million
Jan 16, 2025 $ 0.372
-1.80%
$ 18.58 million $ 7.34 million
Jan 15, 2025 $ 0.378
+5.01%
$ 18.92 million $ 10.62 million
Jan 14, 2025 $ 0.36
+2.30%
$ 18.01 million $ 8.15 million
Jan 13, 2025 $ 0.352
-2.67%
$ 17.61 million $ 12.28 million
Jan 12, 2025 $ 0.362
-2.62%
$ 18.09 million $ 2.97 million
Jan 11, 2025 $ 0.371
-1.82%
$ 18.57 million $ 3.55 million
Jan 10, 2025 $ 0.378
+3.17%
$ 18.91 million $ 6.25 million
Jan 9, 2025 $ 0.367
-3.23%
$ 18.33 million $ 7.07 million
Jan 8, 2025 $ 0.379
-6.57%
$ 18.95 million $ 9.79 million
Jan 7, 2025 $ 0.406
-12.37%
$ 20.28 million $ 12.49 million
Jan 6, 2025 $ 0.463
+1.65%
$ 23.14 million $ 13.09 million
Jan 5, 2025 $ 0.455
-0.73%
$ 22.76 million $ 11.43 million
Jan 4, 2025 $ 0.458
+0.05%
$ 22.92 million $ 14.01 million
Jan 3, 2025 $ 0.458
+3.77%
$ 22.91 million $ 15.37 million
Jan 2, 2025 $ 0.441
+0.08%
$ 22.07 million $ 13.73 million
Jan 1, 2025 $ 0.441
+4.12%
$ 22.05 million $ 12.94 million
Dec 31, 2024 $ 0.424
-2.50%
$ 21.18 million $ 11.49 million
Dec 30, 2024 $ 0.435
-0.30%
$ 21.73 million $ 27.67 million
Dec 29, 2024 $ 0.436
-1.63%
$ 21.79 million $ 15.66 million
Dec 28, 2024 $ 0.443
+7.07%
$ 22.15 million $ 20.25 million
Dec 27, 2024 $ 0.414
+3.05%
$ 20.69 million $ 15.05 million
Dec 26, 2024 $ 0.401
-7.00%
$ 20.07 million $ 12.78 million
Dec 25, 2024 $ 0.432
-1.25%
$ 21.58 million $ 11.21 million
Dec 24, 2024 $ 0.437
+3.10%
$ 21.86 million $ 11.59 million
Dec 23, 2024 $ 0.424
+7.15%
$ 21.2 million $ 12.34 million
Dec 22, 2024 $ 0.396
-0.32%
$ 19.79 million $ 11.64 million
Dec 21, 2024 $ 0.397
-5.45%
$ 19.85 million $ 12.91 million
Dec 20, 2024 $ 0.42
+2.98%
$ 20.99 million $ 17.78 million
Dec 19, 2024 $ 0.408
-9.00%
$ 20.39 million $ 13.07 million
Dec 18, 2024 $ 0.448
-11.21%
$ 22.39 million $ 13.92 million
Dec 17, 2024 $ 0.504
-6.56%
$ 25.22 million $ 16.11 million
Dec 16, 2024 $ 0.54
-3.21%
$ 26.99 million $ 20.13 million
Dec 15, 2024 $ 0.558
+2.44%
$ 27.88 million $ 9.9 million
Dec 14, 2024 $ 0.544
-5.54%
$ 27.21 million $ 11.8 million
Dec 13, 2024 $ 0.576
-1.29%
$ 28.81 million $ 14.27 million