Hooked Protocol Historical Data

HOOK Page 16
Download
Date Close Price change Market cap Trading volume
Aug 13, 2024 $0.513
+15.03%
$25.66 million $19.82 million
Aug 12, 2024 $0.446
+7.81%
$22.31 million $15.64 million
Aug 11, 2024 $0.414
-1.77%
$20.69 million $10.35 million
Aug 10, 2024 $0.421
+11.51%
$21.06 million $30.02 million
Aug 9, 2024 $0.378
+1.81%
$18.89 million $6.29 million
Aug 8, 2024 $0.371
+10.51%
$18.55 million $6.75 million
Aug 7, 2024 $0.336
-4.74%
$16.79 million $8.41 million
Aug 6, 2024 $0.352
+0.88%
$17.62 million $11.08 million
Aug 5, 2024 $0.349
-15.78%
$17.47 million $18.05 million
Aug 4, 2024 $0.415
-2.89%
$20.73 million $8.27 million
Aug 3, 2024 $0.427
-8.62%
$21.35 million $5.11 million
Aug 2, 2024 $0.467
-6.54%
$23.37 million $5.83 million
Aug 1, 2024 $0.5
-2.95%
$25 million $7.32 million
Jul 31, 2024 $0.515
-3.88%
$25.76 million $4.36 million
Jul 30, 2024 $0.536
-3.73%
$26.82 million $4.63 million
Jul 29, 2024 $0.557
-0.44%
$27.86 million $7.43 million
Jul 28, 2024 $0.56
-3.41%
$27.98 million $7.99 million
Jul 27, 2024 $0.579
-3.68%
$28.97 million $11.97 million
Jul 26, 2024 $0.602
+19.54%
$30.09 million $23.41 million
Jul 25, 2024 $0.503
-8.82%
$25.17 million $14.1 million
Jul 24, 2024 $0.552
-2.08%
$27.6 million $11.39 million
Jul 23, 2024 $0.564
-3.14%
$28.19 million $13.65 million
Jul 22, 2024 $0.582
+2.61%
$29.1 million $22.24 million
Jul 21, 2024 $0.567
+5.24%
$28.36 million $7.96 million
Jul 20, 2024 $0.539
-2.83%
$26.95 million $4.8 million
Jul 19, 2024 $0.555
+4.34%
$27.73 million $4.49 million
Jul 18, 2024 $0.532
-0.35%
$26.58 million $5 million
Jul 17, 2024 $0.533
-0.54%
$26.66 million $5.44 million
Jul 16, 2024 $0.536
+0.09%
$26.81 million $5.5 million
Jul 15, 2024 $0.536
+6.10%
$26.79 million $4.45 million
Jul 14, 2024 $0.505
+4.05%
$25.25 million $3.21 million
Jul 13, 2024 $0.485
+0.13%
$24.25 million $2.19 million
Jul 12, 2024 $0.484
+1.96%
$24.21 million $3.4 million
Jul 11, 2024 $0.475
-2.15%
$23.74 million $3.69 million
Jul 10, 2024 $0.486
+0.31%
$24.28 million $5.12 million
Jul 9, 2024 $0.484
+3.25%
$24.21 million $4.6 million
Jul 8, 2024 $0.469
+4.45%
$23.44 million $9.17 million
Jul 7, 2024 $0.449
-5.23%
$22.44 million $7.58 million
Jul 6, 2024 $0.474
+10.21%
$23.68 million $7.73 million
Jul 5, 2024 $0.43
-7.22%
$21.48 million $15.03 million
Jul 4, 2024 $0.463
-13.69%
$23.16 million $8.49 million
Jul 3, 2024 $0.537
-5.36%
$26.83 million $6.42 million
Jul 2, 2024 $0.567
+1.11%
$28.35 million $4.96 million
Jul 1, 2024 $0.561
-2.60%
$28.04 million $5.63 million
Jun 30, 2024 $0.576
+7.10%
$28.79 million $10.17 million
Jun 29, 2024 $0.538
-3.27%
$26.88 million $8.89 million
Jun 28, 2024 $0.556
-1.55%
$27.79 million $8.74 million
Jun 27, 2024 $0.565
+2.54%
$28.23 million $9.48 million
Jun 26, 2024 $0.551
-2.89%
$27.53 million $7.07 million
Jun 25, 2024 $0.567
-0.20%
$28.35 million $6.9 million