Hooked Protocol Historical Data

HOOK Page 13
Download
Date Close Price change Market cap Trading volume
Oct 23, 2024 $ 0.432
-7.10%
$ 21.6 million $ 13.02 million
Oct 22, 2024 $ 0.465
-2.48%
$ 23.24 million $ 15.37 million
Oct 21, 2024 $ 0.477
-5.90%
$ 23.84 million $ 15.81 million
Oct 20, 2024 $ 0.507
+7.63%
$ 25.33 million $ 27.15 million
Oct 19, 2024 $ 0.471
+3.72%
$ 23.54 million $ 22.96 million
Oct 18, 2024 $ 0.454
+10.49%
$ 22.69 million $ 39.34 million
Oct 17, 2024 $ 0.411
-2.60%
$ 20.54 million $ 7.66 million
Oct 16, 2024 $ 0.422
-3.23%
$ 21.09 million $ 9.66 million
Oct 15, 2024 $ 0.436
-3.98%
$ 21.8 million $ 15.52 million
Oct 14, 2024 $ 0.454
+3.12%
$ 22.7 million $ 13.19 million
Oct 13, 2024 $ 0.44
-2.64%
$ 22 million $ 7.83 million
Oct 12, 2024 $ 0.452
+1.95%
$ 22.59 million $ 12.09 million
Oct 11, 2024 $ 0.443
+4.44%
$ 22.15 million $ 17.85 million
Oct 10, 2024 $ 0.424
-1.66%
$ 21.22 million $ 18.9 million
Oct 9, 2024 $ 0.432
+2.12%
$ 21.58 million $ 22.28 million
Oct 8, 2024 $ 0.423
-3.52%
$ 21.13 million $ 11.65 million
Oct 7, 2024 $ 0.438
+2.28%
$ 21.9 million $ 14.87 million
Oct 6, 2024 $ 0.428
+0.78%
$ 21.41 million $ 11.65 million
Oct 5, 2024 $ 0.425
-1.33%
$ 21.24 million $ 11.89 million
Oct 4, 2024 $ 0.431
+6.78%
$ 21.54 million $ 36.16 million
Oct 3, 2024 $ 0.403
-2.44%
$ 20.17 million $ 9.66 million
Oct 2, 2024 $ 0.414
-2.52%
$ 20.68 million $ 12.59 million
Oct 1, 2024 $ 0.424
-6.30%
$ 21.21 million $ 16.02 million
Sep 30, 2024 $ 0.453
-7.20%
$ 22.64 million $ 13.58 million
Sep 29, 2024 $ 0.488
+0.13%
$ 24.39 million $ 20.71 million
Sep 28, 2024 $ 0.487
-2.83%
$ 24.36 million $ 14.87 million
Sep 27, 2024 $ 0.501
-0.75%
$ 25.07 million $ 17.49 million
Sep 26, 2024 $ 0.505
+2.87%
$ 25.26 million $ 11.88 million
Sep 25, 2024 $ 0.491
+1.08%
$ 24.56 million $ 17.44 million
Sep 24, 2024 $ 0.486
+4.53%
$ 24.29 million $ 14 million
Sep 23, 2024 $ 0.465
+6.87%
$ 23.26 million $ 12.96 million
Sep 22, 2024 $ 0.435
-3.51%
$ 21.76 million $ 8.78 million
Sep 21, 2024 $ 0.451
-0.48%
$ 22.55 million $ 10.21 million
Sep 20, 2024 $ 0.453
+6.05%
$ 22.66 million $ 11.31 million
Sep 19, 2024 $ 0.427
+1.17%
$ 21.37 million $ 13.11 million
Sep 18, 2024 $ 0.422
+5.26%
$ 21.12 million $ 11.45 million
Sep 17, 2024 $ 0.401
+2.03%
$ 20.06 million $ 9.4 million
Sep 16, 2024 $ 0.393
-3.22%
$ 19.66 million $ 9.07 million
Sep 15, 2024 $ 0.406
-4.40%
$ 20.32 million $ 9.34 million
Sep 14, 2024 $ 0.425
-1.01%
$ 21.25 million $ 9.84 million
Sep 13, 2024 $ 0.429
+2.53%
$ 21.47 million $ 11.29 million
Sep 12, 2024 $ 0.419
+3.86%
$ 20.94 million $ 8.62 million
Sep 11, 2024 $ 0.403
-2.75%
$ 20.15 million $ 5.47 million
Sep 10, 2024 $ 0.414
+0.61%
$ 20.72 million $ 7.1 million
Sep 9, 2024 $ 0.412
+2.98%
$ 20.6 million $ 6.82 million
Sep 8, 2024 $ 0.4
+3.58%
$ 20 million $ 6.54 million
Sep 7, 2024 $ 0.386
+1.94%
$ 19.31 million $ 5.75 million
Sep 6, 2024 $ 0.379
-0.98%
$ 18.95 million $ 8.46 million
Sep 5, 2024 $ 0.383
-5.06%
$ 19.14 million $ 7.17 million
Sep 4, 2024 $ 0.403
+0.54%
$ 20.16 million $ 8.8 million