Hooked Protocol Historical Data

HOOK Page 19
Download
Date Close Price change Market cap Trading volume
Mar 16, 2024 $1.31
-13.74%
$65.59 million $58.08 million
Mar 15, 2024 $1.52
-2.06%
$76.04 million $46.87 million
Mar 14, 2024 $1.55
-2.82%
$77.64 million $29.52 million
Mar 13, 2024 $1.6
+1.81%
$79.89 million $27.62 million
Mar 12, 2024 $1.57
-0.41%
$78.47 million $36.96 million
Mar 11, 2024 $1.58
-3.06%
$78.79 million $41.95 million
Mar 10, 2024 $1.63
+15.56%
$81.28 million $66.02 million
Mar 9, 2024 $1.41
+5.47%
$70.33 million $23.86 million
Mar 8, 2024 $1.33
-0.81%
$66.69 million $20.7 million
Mar 7, 2024 $1.34
+5.02%
$67.23 million $24.39 million
Mar 6, 2024 $1.28
+5.18%
$64.02 million $25.52 million
Mar 5, 2024 $1.22
-9.92%
$60.86 million $42.12 million
Mar 4, 2024 $1.35
-5.69%
$67.57 million $21.66 million
Mar 3, 2024 $1.43
+2.04%
$71.64 million $25.49 million
Mar 2, 2024 $1.4
+5.20%
$70.21 million $27.19 million
Mar 1, 2024 $1.33
+8.39%
$66.74 million $31.67 million
Feb 29, 2024 $1.23
+8.16%
$61.57 million $34.25 million
Feb 28, 2024 $1.14
-1.76%
$56.92 million $25.03 million
Feb 27, 2024 $1.16
-1.27%
$57.94 million $24.92 million
Feb 26, 2024 $1.17
+2.45%
$58.69 million $33.65 million
Feb 25, 2024 $1.15
+3.52%
$57.29 million $16.49 million
Feb 24, 2024 $1.11
+4.04%
$55.34 million $25.47 million
Feb 23, 2024 $1.06
+3.86%
$53.2 million $16.55 million
Feb 22, 2024 $1.02
+1.75%
$51.22 million $14.64 million
Feb 21, 2024 $1.01
-4.60%
$50.34 million $14.04 million
Feb 20, 2024 $1.06
-3.26%
$52.77 million $21.42 million
Feb 19, 2024 $1.09
+0.12%
$54.54 million $21.35 million
Feb 18, 2024 $1.09
+7.09%
$54.48 million $23.79 million
Feb 17, 2024 $1.02
+0.71%
$50.87 million $17.78 million
Feb 16, 2024 $1.01
+3.08%
$50.51 million $21.31 million
Feb 15, 2024 $0.98
+1.94%
$49 million $13.97 million
Feb 14, 2024 $0.961
+3.23%
$48.07 million $17.25 million
Feb 13, 2024 $0.931
+0.27%
$46.56 million $12.09 million
Feb 12, 2024 $0.929
+4.00%
$46.44 million $11.49 million
Feb 11, 2024 $0.893
-0.91%
$44.65 million $7.27 million
Feb 10, 2024 $0.901
-1.93%
$45.06 million $8.92 million
Feb 9, 2024 $0.919
+1.92%
$45.95 million $12.67 million
Feb 8, 2024 $0.902
+2.01%
$45.08 million $10.44 million
Feb 7, 2024 $0.884
+8.93%
$44.19 million $23.49 million
Feb 6, 2024 $0.811
-0.12%
$40.57 million $4.72 million
Feb 5, 2024 $0.812
+0.87%
$40.62 million $6.08 million
Feb 4, 2024 $0.805
-3.42%
$40.27 million $6.46 million
Feb 3, 2024 $0.834
-1.99%
$41.69 million $5.12 million
Feb 2, 2024 $0.851
+0.15%
$42.54 million $6.41 million
Feb 1, 2024 $0.85
+1.45%
$42.48 million $6.43 million
Jan 31, 2024 $0.837
-4.19%
$41.87 million $9.24 million
Jan 30, 2024 $0.874
-2.12%
$43.7 million $8.43 million
Jan 29, 2024 $0.893
+2.67%
$44.65 million $8.87 million
Jan 28, 2024 $0.87
-2.37%
$43.49 million $9.21 million
Jan 27, 2024 $0.891
+0.48%
$44.54 million $8.42 million