Hooked Protocol Historical Data

HOOK Page 23
Download
Date Close Price change Market cap Trading volume
Aug 29, 2023 $0.819
+4.20%
$40.93 million $17.38 million
Aug 28, 2023 $0.786
+0.07%
$39.28 million $14.36 million
Aug 27, 2023 $0.785
+6.18%
$39.25 million $5.65 million
Aug 26, 2023 $0.739
-3.14%
$36.96 million $3.77 million
Aug 25, 2023 $0.763
-1.38%
$38.16 million $4.66 million
Aug 24, 2023 $0.774
-0.99%
$38.7 million $5.05 million
Aug 23, 2023 $0.782
+3.11%
$39.08 million $8.22 million
Aug 22, 2023 $0.758
-0.64%
$37.9 million $6.11 million
Aug 21, 2023 $0.763
-4.54%
$38.15 million $6.12 million
Aug 20, 2023 $0.799
+1.00%
$39.96 million $4.73 million
Aug 19, 2023 $0.791
+4.31%
$39.57 million $6.51 million
Aug 18, 2023 $0.759
+5.23%
$37.94 million $12.35 million
Aug 17, 2023 $0.721
-13.94%
$36.05 million $12.87 million
Aug 16, 2023 $0.838
-9.14%
$41.89 million $16.61 million
Aug 15, 2023 $0.922
-9.79%
$46.1 million $12.91 million
Aug 14, 2023 $1.02
-0.07%
$51.1 million $14.38 million
Aug 13, 2023 $1.02
+6.57%
$51.14 million $19.81 million
Aug 12, 2023 $0.96
+0.44%
$47.99 million $7.33 million
Aug 11, 2023 $0.956
+1.35%
$47.78 million $9.5 million
Aug 10, 2023 $0.943
-1.02%
$47.14 million $6.5 million
Aug 9, 2023 $0.953
-1.93%
$47.66 million $10.04 million
Aug 8, 2023 $0.972
+1.72%
$48.6 million $9.26 million
Aug 7, 2023 $0.956
+0.55%
$47.78 million $16.13 million
Aug 6, 2023 $0.95
+2.52%
$47.52 million $13.7 million
Aug 5, 2023 $0.927
-0.13%
$46.35 million $5.95 million
Aug 4, 2023 $0.928
-0.06%
$46.41 million $5.58 million
Aug 3, 2023 $0.929
+0.05%
$46.43 million $7.53 million
Aug 2, 2023 $0.928
-2.55%
$46.41 million $9.15 million
Aug 1, 2023 $0.953
+1.69%
$47.63 million $8.23 million
Jul 31, 2023 $0.937
+0.40%
$46.87 million $7.04 million
Jul 30, 2023 $0.934
-3.53%
$46.69 million $6.21 million
Jul 29, 2023 $0.968
-0.46%
$48.4 million $4.61 million
Jul 28, 2023 $0.972
+1.95%
$48.62 million $5.25 million
Jul 27, 2023 $0.954
-0.38%
$47.69 million $8.48 million
Jul 26, 2023 $0.957
+0.82%
$47.86 million $7.39 million
Jul 25, 2023 $0.949
-0.06%
$47.46 million $7.44 million
Jul 24, 2023 $0.95
-8.70%
$47.49 million $13.95 million
Jul 23, 2023 $1.04
+1.81%
$52.01 million $6.56 million
Jul 22, 2023 $1.02
-1.88%
$51.09 million $8.98 million
Jul 21, 2023 $1.04
-0.22%
$52.09 million $7.82 million
Jul 20, 2023 $1.04
+0.45%
$52.17 million $8.79 million
Jul 19, 2023 $1.04
+0.04%
$51.94 million $11.37 million
Jul 18, 2023 $1.04
-2.21%
$51.92 million $12.47 million
Jul 17, 2023 $1.06
+2.50%
$53.09 million $15.02 million
Jul 16, 2023 $1.04
-6.48%
$51.8 million $13.01 million
Jul 15, 2023 $1.11
-1.34%
$55.39 million $12.01 million
Jul 14, 2023 $1.12
-5.32%
$56.14 million $23.2 million
Jul 13, 2023 $1.19
+10.66%
$59.3 million $15.25 million
Jul 12, 2023 $1.07
-1.40%
$53.61 million $9.67 million
Jul 11, 2023 $1.09
-1.49%
$54.38 million $11.68 million