Hooked Protocol Historical Data

HOOK Page 12
Download
Date Close Price change Market cap Trading volume
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
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