Hooked Protocol Historical Data

HOOK Page 20
Download
Date Close Price change Market cap Trading volume
Jan 26, 2024 $0.887
+4.02%
$44.33 million $5.09 million
Jan 25, 2024 $0.852
-2.33%
$42.62 million $7.46 million
Jan 24, 2024 $0.873
+3.09%
$43.64 million $7.81 million
Jan 23, 2024 $0.847
-3.45%
$42.33 million $13.26 million
Jan 22, 2024 $0.877
-5.63%
$43.85 million $11.15 million
Jan 21, 2024 $0.929
-3.60%
$46.46 million $10.97 million
Jan 20, 2024 $0.964
+8.18%
$48.2 million $19.15 million
Jan 19, 2024 $0.891
-5.20%
$44.56 million $21.02 million
Jan 18, 2024 $0.94
-7.24%
$47 million $18.38 million
Jan 17, 2024 $1.01
+1.88%
$50.67 million $22.99 million
Jan 16, 2024 $0.995
+4.05%
$49.74 million $29.55 million
Jan 15, 2024 $0.956
-1.92%
$47.8 million $16 million
Jan 14, 2024 $0.975
+1.34%
$48.74 million $13.75 million
Jan 13, 2024 $0.962
+3.25%
$48.09 million $12.13 million
Jan 12, 2024 $0.932
-5.68%
$46.58 million $22.53 million
Jan 11, 2024 $0.988
+4.05%
$49.39 million $23.39 million
Jan 10, 2024 $0.949
+7.90%
$47.46 million $16.05 million
Jan 9, 2024 $0.88
-6.53%
$43.99 million $15.02 million
Jan 8, 2024 $0.941
+4.46%
$47.06 million $19.35 million
Jan 7, 2024 $0.901
-6.33%
$45.05 million $12.84 million
Jan 6, 2024 $0.962
-5.64%
$48.1 million $14.93 million
Jan 5, 2024 $1.02
-3.38%
$50.97 million $16.64 million
Jan 4, 2024 $1.06
+1.50%
$52.76 million $26.9 million
Jan 3, 2024 $1.04
-13.91%
$51.98 million $40.74 million
Jan 2, 2024 $1.21
-1.03%
$60.38 million $24.19 million
Jan 1, 2024 $1.22
-3.08%
$61 million $25.86 million
Dec 31, 2023 $1.26
+2.80%
$62.94 million $27.43 million
Dec 30, 2023 $1.22
+4.03%
$61.22 million $62.23 million
Dec 29, 2023 $1.18
-2.35%
$58.85 million $41.97 million
Dec 28, 2023 $1.21
-7.02%
$60.27 million $51.61 million
Dec 27, 2023 $1.3
-4.99%
$64.82 million $195.48 million
Dec 26, 2023 $1.36
+5.59%
$68.21 million $60.45 million
Dec 25, 2023 $1.29
+8.94%
$64.6 million $96.69 million
Dec 24, 2023 $1.19
-4.25%
$59.3 million $28.46 million
Dec 23, 2023 $1.24
+2.38%
$61.93 million $43.74 million
Dec 22, 2023 $1.21
+5.66%
$60.49 million $32.21 million
Dec 21, 2023 $1.15
+2.16%
$57.25 million $42.47 million
Dec 20, 2023 $1.12
+3.94%
$56.04 million $23.84 million
Dec 19, 2023 $1.08
-2.73%
$53.92 million $33.18 million
Dec 18, 2023 $1.11
-0.59%
$55.43 million $23.75 million
Dec 17, 2023 $1.12
-1.55%
$55.76 million $30.55 million
Dec 16, 2023 $1.13
+6.01%
$56.63 million $20 million
Dec 15, 2023 $1.07
-7.05%
$53.42 million $19.79 million
Dec 14, 2023 $1.15
-1.32%
$57.47 million $23.04 million
Dec 13, 2023 $1.16
+3.48%
$58.24 million $25.65 million
Dec 12, 2023 $1.13
-2.79%
$56.28 million $35.81 million
Dec 11, 2023 $1.16
+0.57%
$57.9 million $45.85 million
Dec 10, 2023 $1.15
+2.52%
$57.57 million $31.87 million
Dec 9, 2023 $1.12
+1.21%
$56.15 million $37.8 million
Dec 8, 2023 $1.11
-3.74%
$55.48 million $26.04 million