Hooked Protocol Historical Data

HOOK Page 13
Download
Date Close Price change Market cap Trading volume
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
Dec 12, 2024 $0.584
+2.03%
$29.18 million $22.57 million
Dec 11, 2024 $0.572
+9.81%
$28.6 million $17.8 million
Dec 10, 2024 $0.521
-3.69%
$26.04 million $28.13 million
Dec 9, 2024 $0.541
-21.22%
$27.05 million $37.74 million
Dec 8, 2024 $0.687
+2.63%
$34.34 million $21.6 million
Dec 7, 2024 $0.669
-1.59%
$33.46 million $18.92 million
Dec 6, 2024 $0.68
+0.42%
$33.99 million $23.02 million
Dec 5, 2024 $0.677
+0.77%
$33.85 million $33.21 million
Dec 4, 2024 $0.672
+0.11%
$33.58 million $44.69 million
Dec 3, 2024 $0.671
+7.22%
$33.53 million $35.22 million
Dec 2, 2024 $0.625
+0.13%
$31.27 million $22.54 million
Dec 1, 2024 $0.625
-0.69%
$31.24 million $19.68 million
Nov 30, 2024 $0.629
+6.40%
$31.46 million $27.3 million
Nov 29, 2024 $0.591
-0.81%
$29.57 million $23.48 million
Nov 28, 2024 $0.596
+9.13%
$29.81 million $38.16 million
Nov 27, 2024 $0.546
+14.51%
$27.32 million $23.97 million
Nov 26, 2024 $0.477
-3.22%
$23.87 million $22.52 million
Nov 25, 2024 $0.493
-3.14%
$24.67 million $25.62 million
Nov 24, 2024 $0.509
+10.71%
$25.46 million $76.04 million
Nov 23, 2024 $0.46
+8.24%
$23 million $15.05 million
Nov 22, 2024 $0.425
+0.85%
$21.24 million $8.85 million