Hooked Protocol Historical Data

HOOK Page 25
Download
Date Close Price change Market cap Trading volume
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
Apr 23, 2023 $1.91
-3.20%
$95.54 million $30.8 million
Apr 22, 2023 $1.97
+5.64%
$98.7 million $56.87 million
Apr 21, 2023 $1.87
-1.47%
$93.34 million $78.43 million
Apr 20, 2023 $1.89
-6.11%
$94.73 million $54.82 million
Apr 19, 2023 $2.02
-10.17%
$100.9 million $95.7 million
Apr 18, 2023 $2.25
-2.89%
$112.32 million $71.8 million
Apr 17, 2023 $2.31
-3.57%
$115.67 million $145.38 million
Apr 16, 2023 $2.39
+15.35%
$119.7 million $144.84 million
Apr 15, 2023 $2.08
-4.60%
$103.77 million $59.32 million
Apr 14, 2023 $2.18
+12.73%
$108.77 million $140.14 million
Apr 13, 2023 $1.93
+10.53%
$96.58 million $69.85 million
Apr 12, 2023 $1.75
-2.68%
$87.38 million $38.47 million
Apr 11, 2023 $1.79
-2.08%
$89.75 million $30.28 million
Apr 10, 2023 $1.83
+2.71%
$91.65 million $31.93 million
Apr 9, 2023 $1.78
+5.32%
$89.24 million $25.13 million
Apr 8, 2023 $1.69
-2.38%
$84.73 million $22.01 million
Apr 7, 2023 $1.74
-0.88%
$86.82 million $18.66 million
Apr 6, 2023 $1.75
-3.92%
$87.6 million $39.28 million
Apr 5, 2023 $1.82
+3.19%
$91.13 million $34.6 million
Apr 4, 2023 $1.77
+1.35%
$88.27 million $26.71 million
Apr 3, 2023 $1.74
-2.26%
$86.87 million $36.17 million
Apr 2, 2023 $1.78
-3.54%
$88.88 million $27.76 million