Hooked Protocol Historical Data

HOOK Page 18
Download
Date Close Price change Market cap Trading volume
May 5, 2024 $0.908
+3.68%
$45.38 million $9.57 million
May 4, 2024 $0.875
-0.51%
$43.77 million $6.19 million
May 3, 2024 $0.88
+4.05%
$44 million $6.21 million
May 2, 2024 $0.846
+1.67%
$42.29 million $5.64 million
May 1, 2024 $0.827
-0.88%
$41.6 million $8.93 million
Apr 30, 2024 $0.834
-5.82%
$41.71 million $8.68 million
Apr 29, 2024 $0.886
-0.90%
$44.29 million $8.34 million
Apr 28, 2024 $0.894
-2.28%
$44.69 million $5.85 million
Apr 27, 2024 $0.915
+0.47%
$45.74 million $6.19 million
Apr 26, 2024 $0.911
-3.66%
$45.53 million $8.82 million
Apr 25, 2024 $0.945
+0.87%
$47.26 million $7.95 million
Apr 24, 2024 $0.937
-6.06%
$46.85 million $17.46 million
Apr 23, 2024 $0.997
-0.88%
$49.87 million $16.25 million
Apr 22, 2024 $1.01
+0.45%
$50.32 million $18.45 million
Apr 21, 2024 $1
-0.80%
$50.09 million $16.44 million
Apr 20, 2024 $1.01
+8.49%
$50.49 million $14.56 million
Apr 19, 2024 $0.931
+0.37%
$46.54 million $15.18 million
Apr 18, 2024 $0.927
+3.04%
$46.37 million $13.55 million
Apr 17, 2024 $0.9
-0.35%
$45 million $11.93 million
Apr 16, 2024 $0.903
+2.17%
$45.16 million $11.43 million
Apr 15, 2024 $0.884
-3.49%
$44.2 million $18.95 million
Apr 14, 2024 $0.916
+8.43%
$45.8 million $22.77 million
Apr 13, 2024 $0.845
-14.53%
$42.24 million $28.61 million
Apr 12, 2024 $0.989
-21.66%
$49.43 million $29.8 million
Apr 11, 2024 $1.26
-2.98%
$63.09 million $17.08 million
Apr 10, 2024 $1.3
-2.20%
$65.03 million $23.85 million
Apr 9, 2024 $1.33
-5.19%
$66.49 million $16.41 million
Apr 8, 2024 $1.4
+1.06%
$70.14 million $21.8 million
Apr 7, 2024 $1.39
+3.52%
$69.4 million $12.48 million
Apr 6, 2024 $1.34
+2.56%
$67.04 million $11.65 million
Apr 5, 2024 $1.31
-3.90%
$65.36 million $13.89 million
Apr 4, 2024 $1.36
+2.53%
$68.02 million $18.24 million
Apr 3, 2024 $1.33
+0.91%
$66.34 million $20.19 million
Apr 2, 2024 $1.31
-4.65%
$65.74 million $23.24 million
Apr 1, 2024 $1.38
-10.19%
$68.95 million $27.7 million
Mar 31, 2024 $1.54
+1.42%
$76.78 million $13.89 million
Mar 30, 2024 $1.51
-3.01%
$75.71 million $16.22 million
Mar 29, 2024 $1.56
-5.47%
$78.05 million $23.61 million
Mar 28, 2024 $1.65
+7.26%
$82.57 million $53.91 million
Mar 27, 2024 $1.54
-1.21%
$76.99 million $34.91 million
Mar 26, 2024 $1.56
-3.62%
$77.93 million $35.07 million
Mar 25, 2024 $1.62
+1.20%
$80.86 million $37.36 million
Mar 24, 2024 $1.6
+13.10%
$79.9 million $31.76 million
Mar 23, 2024 $1.41
-0.95%
$70.65 million $14.78 million
Mar 22, 2024 $1.43
-1.93%
$71.33 million $29.44 million
Mar 21, 2024 $1.45
+8.11%
$72.73 million $31.2 million
Mar 20, 2024 $1.35
+5.16%
$67.27 million $34.2 million
Mar 19, 2024 $1.28
-2.26%
$63.96 million $49.2 million
Mar 18, 2024 $1.31
-2.22%
$65.44 million $43.07 million
Mar 17, 2024 $1.34
+2.02%
$66.92 million $38.39 million