Hooked Protocol Historical Data

HOOK Page 21
Download
Date Close Price change Market cap Trading volume
Dec 7, 2023 $1.15
+10.21%
$57.64 million $38.48 million
Dec 6, 2023 $1.05
-7.50%
$52.3 million $43.67 million
Dec 5, 2023 $1.13
+5.40%
$56.54 million $66.18 million
Dec 4, 2023 $1.07
+1.72%
$53.64 million $34.05 million
Dec 3, 2023 $1.05
-3.62%
$52.74 million $22.49 million
Dec 2, 2023 $1.09
+0.71%
$54.72 million $22.89 million
Dec 1, 2023 $1.09
+0.21%
$54.33 million $25.3 million
Nov 30, 2023 $1.08
-7.78%
$54.22 million $124.68 million
Nov 29, 2023 $1.18
+13.46%
$58.79 million $117.11 million
Nov 28, 2023 $1.04
+7.44%
$51.81 million $23.89 million
Nov 27, 2023 $0.965
-4.07%
$48.23 million $22.42 million
Nov 26, 2023 $1.01
+4.00%
$50.27 million $23.06 million
Nov 25, 2023 $0.967
+2.40%
$48.34 million $11.59 million
Nov 24, 2023 $0.944
+4.24%
$47.21 million $12.68 million
Nov 23, 2023 $0.906
+0.69%
$45.29 million $7.77 million
Nov 22, 2023 $0.9
+8.32%
$44.98 million $11.2 million
Nov 21, 2023 $0.83
-10.64%
$41.52 million $22.9 million
Nov 20, 2023 $0.929
-3.23%
$46.47 million $16.31 million
Nov 19, 2023 $0.96
+2.98%
$48.02 million $9.51 million
Nov 18, 2023 $0.933
+0.25%
$46.63 million $11.65 million
Nov 17, 2023 $0.93
-2.96%
$46.51 million $18.1 million
Nov 16, 2023 $0.959
-7.64%
$47.93 million $40.98 million
Nov 15, 2023 $1.04
+8.33%
$51.89 million $28.65 million
Nov 14, 2023 $0.958
-5.87%
$47.9 million $38.82 million
Nov 13, 2023 $1.02
-1.80%
$50.89 million $48.55 million
Nov 12, 2023 $1.04
+7.06%
$51.92 million $55.71 million
Nov 11, 2023 $0.968
+1.42%
$48.4 million $27.31 million
Nov 10, 2023 $0.954
+5.11%
$47.72 million $25.66 million
Nov 9, 2023 $0.908
-2.55%
$45.4 million $34.08 million
Nov 8, 2023 $0.932
+0.08%
$46.66 million $12.17 million
Nov 7, 2023 $0.931
-5.78%
$46.57 million $17.74 million
Nov 6, 2023 $0.989
+1.36%
$49.38 million $20.39 million
Nov 5, 2023 $0.976
+4.84%
$48.79 million $25.31 million
Nov 4, 2023 $0.931
+3.16%
$46.54 million $10.54 million
Nov 3, 2023 $0.902
+0.32%
$45.11 million $11.91 million
Nov 2, 2023 $0.899
-3.80%
$44.97 million $13.03 million
Nov 1, 2023 $0.935
+1.26%
$46.74 million $14.04 million
Oct 31, 2023 $0.923
-5.95%
$46.16 million $15.23 million
Oct 30, 2023 $0.982
+0.76%
$49.08 million $30.16 million
Oct 29, 2023 $0.974
+4.93%
$48.7 million $13.54 million
Oct 28, 2023 $0.928
+2.23%
$46.42 million $10.8 million
Oct 27, 2023 $0.909
+1.73%
$45.44 million $15.53 million
Oct 26, 2023 $0.893
+5.36%
$44.66 million $27.14 million
Oct 25, 2023 $0.848
+0.64%
$42.38 million $16.43 million
Oct 24, 2023 $0.842
+3.64%
$42.11 million $16.99 million
Oct 23, 2023 $0.813
+4.99%
$40.63 million $9.26 million
Oct 22, 2023 $0.774
+2.37%
$38.7 million $5.46 million
Oct 21, 2023 $0.756
+2.55%
$37.81 million $3.72 million
Oct 20, 2023 $0.737
+4.09%
$36.87 million $7.35 million
Oct 19, 2023 $0.709
-2.47%
$35.43 million $5.73 million