Hooked Protocol Historical Data

HOOK Page 15
Download
Date Close Price change Market cap Trading volume
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
Sep 3, 2024 $0.401
-3.75%
$20.06 million $8.51 million
Sep 2, 2024 $0.417
+8.40%
$20.84 million $9.06 million
Sep 1, 2024 $0.385
-8.01%
$19.23 million $7.44 million
Aug 31, 2024 $0.418
-5.71%
$20.91 million $9.98 million
Aug 30, 2024 $0.444
+2.59%
$22.18 million $12.12 million
Aug 29, 2024 $0.433
+6.83%
$21.63 million $9.25 million
Aug 28, 2024 $0.405
-0.44%
$20.26 million $7.78 million
Aug 27, 2024 $0.407
-3.61%
$20.35 million $8.13 million
Aug 26, 2024 $0.422
-6.20%
$21.11 million $8.25 million
Aug 25, 2024 $0.45
-5.87%
$22.5 million $10.54 million
Aug 24, 2024 $0.478
+4.42%
$23.91 million $15.04 million
Aug 23, 2024 $0.458
+8.48%
$22.89 million $12.46 million
Aug 22, 2024 $0.422
+2.00%
$21.1 million $6.58 million
Aug 21, 2024 $0.414
+0.32%
$20.69 million $6.35 million
Aug 20, 2024 $0.412
-2.21%
$20.62 million $8.44 million
Aug 19, 2024 $0.422
+2.54%
$21.09 million $6.24 million
Aug 18, 2024 $0.411
-6.32%
$20.57 million $11.54 million
Aug 17, 2024 $0.439
+4.04%
$21.95 million $9.16 million
Aug 16, 2024 $0.422
-2.08%
$21.1 million $13.3 million
Aug 15, 2024 $0.43
-4.46%
$21.52 million $16.96 million
Aug 14, 2024 $0.451
-12.26%
$22.53 million $54.93 million