Hooked Protocol Historical Data

HOOK Page 23
Download
Date Close Price change Market cap Trading volume
Jun 12, 2023 $ 0.96
+3.49%
$ 48 million $ 23.43 million
Jun 11, 2023 $ 0.928
+0.97%
$ 46.38 million $ 21.17 million
Jun 10, 2023 $ 0.919
-22.32%
$ 45.95 million $ 40.08 million
Jun 9, 2023 $ 1.18
-4.65%
$ 59.15 million $ 20.57 million
Jun 8, 2023 $ 1.24
+2.05%
$ 62.01 million $ 14.4 million
Jun 7, 2023 $ 1.22
-8.48%
$ 60.76 million $ 17.84 million
Jun 6, 2023 $ 1.33
+3.86%
$ 66.39 million $ 19.01 million
Jun 5, 2023 $ 1.28
-12.55%
$ 63.93 million $ 36.67 million
Jun 4, 2023 $ 1.46
+0.12%
$ 73.1 million $ 14.86 million
Jun 3, 2023 $ 1.46
-2.32%
$ 73 million $ 16.3 million
Jun 2, 2023 $ 1.49
+3.75%
$ 74.7 million $ 26.31 million
Jun 1, 2023 $ 1.44
+3.83%
$ 71.99 million $ 32.67 million
May 31, 2023 $ 1.39
-5.19%
$ 69.33 million $ 14.61 million
May 30, 2023 $ 1.46
-0.46%
$ 73.13 million $ 28.22 million
May 29, 2023 $ 1.47
-2.86%
$ 73.46 million $ 25.55 million
May 28, 2023 $ 1.51
+4.00%
$ 75.63 million $ 15.53 million
May 27, 2023 $ 1.46
+1.98%
$ 72.76 million $ 7.75 million
May 26, 2023 $ 1.43
+1.80%
$ 71.35 million $ 12.79 million
May 25, 2023 $ 1.4
+0.28%
$ 70.09 million $ 10.36 million
May 24, 2023 $ 1.4
-4.49%
$ 69.87 million $ 12.22 million
May 23, 2023 $ 1.46
+1.08%
$ 73.19 million $ 8.98 million
May 22, 2023 $ 1.45
-0.18%
$ 72.39 million $ 10.99 million
May 21, 2023 $ 1.45
-5.81%
$ 72.44 million $ 11.96 million
May 20, 2023 $ 1.54
-0.90%
$ 76.87 million $ 14.15 million
May 19, 2023 $ 1.55
+2.39%
$ 77.6 million $ 18.86 million
May 18, 2023 $ 1.51
-0.99%
$ 75.75 million $ 19.05 million
May 17, 2023 $ 1.53
+4.37%
$ 76.5 million $ 18.57 million
May 16, 2023 $ 1.46
+0.34%
$ 73.21 million $ 15.42 million
May 15, 2023 $ 1.46
-2.68%
$ 73.02 million $ 15.05 million
May 14, 2023 $ 1.5
+4.12%
$ 74.92 million $ 16.86 million
May 13, 2023 $ 1.44
+0.11%
$ 71.85 million $ 13.6 million
May 12, 2023 $ 1.43
+7.01%
$ 71.73 million $ 24.47 million
May 11, 2023 $ 1.34
-9.65%
$ 67.03 million $ 26.12 million
May 10, 2023 $ 1.48
+4.80%
$ 74.22 million $ 27.02 million
May 9, 2023 $ 1.42
-1.20%
$ 70.82 million $ 18.02 million
May 8, 2023 $ 1.43
-11.46%
$ 71.7 million $ 28.03 million
May 7, 2023 $ 1.61
-0.96%
$ 80.73 million $ 15.22 million
May 6, 2023 $ 1.63
-9.01%
$ 81.51 million $ 31.57 million
May 5, 2023 $ 1.79
+0.03%
$ 89.56 million $ 18.29 million
May 4, 2023 $ 1.79
-4.66%
$ 89.54 million $ 20.19 million
May 3, 2023 $ 1.88
+0.59%
$ 93.92 million $ 30.97 million
May 2, 2023 $ 1.87
+3.05%
$ 93.41 million $ 29.55 million
May 1, 2023 $ 1.81
-4.70%
$ 90.64 million $ 27.03 million
Apr 30, 2023 $ 1.9
-2.41%
$ 95.19 million $ 32.42 million
Apr 29, 2023 $ 1.95
-2.73%
$ 97.54 million $ 35.72 million
Apr 28, 2023 $ 2
-1.13%
$ 100.24 million $ 55.89 million
Apr 27, 2023 $ 2.03
+2.98%
$ 101.36 million $ 52.54 million
Apr 26, 2023 $ 1.96
+1.63%
$ 98.21 million $ 61.73 million
Apr 25, 2023 $ 1.93
+1.53%
$ 96.61 million $ 29.94 million
Apr 24, 2023 $ 1.9
-0.44%
$ 95.12 million $ 32.51 million