Hooked Protocol Historical Data

HOOK Page 26
Download
Date Close Price change Market cap Trading volume
Apr 1, 2023 $1.84
+1.46%
$92.12 million $32.86 million
Mar 31, 2023 $1.82
+0.04%
$90.82 million $37.76 million
Mar 30, 2023 $1.82
-4.30%
$90.78 million $92.6 million
Mar 29, 2023 $1.9
-2.97%
$94.84 million $83.79 million
Mar 28, 2023 $1.95
+11.94%
$97.64 million $44.9 million
Mar 27, 2023 $1.75
-7.93%
$87.33 million $43.11 million
Mar 26, 2023 $1.9
+2.99%
$94.82 million $33.07 million
Mar 25, 2023 $1.84
-1.66%
$92.06 million $45.05 million
Mar 24, 2023 $1.87
-7.20%
$93.61 million $48.54 million
Mar 23, 2023 $2.02
+2.93%
$101.02 million $52.82 million
Mar 22, 2023 $1.96
-7.92%
$98.15 million $97.68 million
Mar 21, 2023 $2.13
+6.07%
$106.65 million $81.51 million
Mar 20, 2023 $2.01
-10.71%
$100.55 million $98.17 million
Mar 19, 2023 $2.25
+1.99%
$112.61 million $105.17 million
Mar 18, 2023 $2.21
+1.17%
$110.28 million $159.39 million
Mar 17, 2023 $2.18
+6.28%
$109.01 million $88.33 million
Mar 16, 2023 $2.06
+8.41%
$102.9 million $86.42 million
Mar 15, 2023 $1.89
-11.59%
$94.58 million $85.83 million
Mar 14, 2023 $2.14
+13.58%
$107.07 million $180.69 million
Mar 13, 2023 $1.88
+5.90%
$94.15 million $77.65 million
Mar 12, 2023 $1.78
+13.53%
$89.02 million $41.55 million
Mar 11, 2023 $1.57
-5.13%
$78.41 million $69.12 million
Mar 10, 2023 $1.65
-2.58%
$82.33 million $103.29 million
Mar 9, 2023 $1.69
-3.01%
$84.3 million $42.25 million
Mar 8, 2023 $1.74
-9.23%
$86.86 million $48.22 million
Mar 7, 2023 $1.91
-1.46%
$95.57 million $50.46 million
Mar 6, 2023 $1.94
+0.35%
$97.07 million $34.58 million
Mar 5, 2023 $1.94
+1.57%
$96.8 million $39.94 million
Mar 4, 2023 $1.9
-7.23%
$95.25 million $46.18 million
Mar 3, 2023 $2.05
-14.60%
$102.4 million $80.76 million
Mar 2, 2023 $2.4
-3.21%
$119.9 million $39 million
Mar 1, 2023 $2.48
+7.86%
$1.24 billion $70.57 million
Feb 28, 2023 $2.3
-3.33%
$1.15 billion $36.15 million
Feb 27, 2023 $2.37
-1.34%
$1.19 billion $52.65 million
Feb 26, 2023 $2.4
+2.90%
$1.2 billion $50.02 million
Feb 25, 2023 $2.34
-0.94%
$1.17 billion $59.68 million
Feb 24, 2023 $2.36
-7.86%
$1.18 billion $84.39 million
Feb 23, 2023 $2.57
+4.13%
$1.28 billion $99.73 million
Feb 22, 2023 $2.47
-1.79%
$1.23 billion $72.05 million
Feb 21, 2023 $2.51
-4.05%
$1.25 billion $83.12 million
Feb 20, 2023 $2.61
-2.81%
$1.31 billion $117.27 million
Feb 19, 2023 $2.68
-6.20%
$1.34 billion $163.4 million
Feb 18, 2023 $2.87
+3.28%
$1.43 billion $117.35 million
Feb 17, 2023 $2.78
+6.38%
$1.39 billion $119.43 million
Feb 16, 2023 $2.6
-12.34%
$1.3 billion $172.43 million
Feb 15, 2023 $2.97
+13.69%
$1.48 billion $134.78 million
Feb 14, 2023 $2.61
+9.75%
$1.3 billion $194.45 million
Feb 13, 2023 $2.39
-4.40%
$1.19 billion $128.54 million
Feb 12, 2023 $2.49
-3.65%
$1.25 billion $144.77 million
Feb 11, 2023 $2.59
-0.53%
$1.29 billion $105.83 million