Hooked Protocol Historical Data

HOOK Page 3
Download
Date Close Price change Market cap Trading volume
Sep 23 $0.487
+11.89%
$24.39 million $88.63 million
Sep 16 $0.451
+10.98%
$21.76 million $64.56 million
Sep 9 $0.425
+6.28%
$20.32 million $49.13 million
Sep 2 $0.386
+0.42%
$20 million $47.75 million
Aug 26 $0.385
-14.53%
$19.23 million $62.96 million
Aug 19 $0.478
+16.24%
$22.5 million $55.12 million
Aug 12 $0.439
+6.09%
$20.57 million $129.81 million
Aug 5 $0.421
+1.56%
$20.69 million $80.61 million
Jul 29 $0.415
-25.89%
$20.73 million $42.96 million
Jul 22 $0.579
+2.14%
$27.98 million $96.76 million
Jul 15 $0.539
+6.73%
$28.36 million $29.68 million
Jul 8 $0.485
+8.06%
$25.25 million $28.18 million
Jul 1 $0.474
-17.75%
$22.44 million $48.26 million
Jun 24 $0.538
-2.63%
$28.79 million $50.4 million
Jun 17 $0.575
-16.97%
$27.61 million $79.6 million
Jun 10 $0.684
-12.59%
$34.63 million $57.86 million
Jun 3 $0.767
-16.04%
$39.15 million $81.7 million
May 27 $0.914
+2.72%
$45.69 million $96.74 million
May 20 $0.909
+17.95%
$44.48 million $113.2 million
May 13 $0.833
+0.86%
$38.53 million $45.72 million
May 6 $0.84
-7.40%
$41.29 million $49.14 million
Apr 29 $0.875
-2.06%
$45.38 million $43.99 million
Apr 22 $0.915
-8.68%
$44.69 million $75.12 million
Apr 15 $1.01
+10.24%
$50.09 million $85.59 million
Apr 8 $0.845
-39.13%
$45.8 million $137.55 million
Apr 1 $1.34
-12.68%
$69.4 million $114.9 million
Mar 25 $1.51
-5.26%
$76.78 million $201.08 million
Mar 18 $1.41
+5.58%
$79.9 million $201.89 million
Mar 11 $1.31
-19.29%
$66.92 million $241 million
Mar 4 $1.41
-1.84%
$81.28 million $158.24 million
Feb 26 $1.43
+25.06%
$71.64 million $202.19 million
Feb 19 $1.15
+5.16%
$57.29 million $129.96 million
Feb 12 $1.09
+22.00%
$54.48 million $117.68 million
Feb 5 $0.901
+11.91%
$44.65 million $66.32 million
Jan 29 $0.805
-7.41%
$40.27 million $50.97 million
Jan 22 $0.891
-4.13%
$43.49 million $53.19 million
Jan 15 $0.964
-1.11%
$46.46 million $127.09 million
Jan 8 $0.962
+6.75%
$48.74 million $108.46 million
Jan 1 $0.962
-23.58%
$45.05 million $149.26 million
Dec 25 $1.22
+3.25%
$62.94 million $508.44 million
Dec 18 $1.24
+11.07%
$59.3 million $199.19 million
Dec 11 $1.13
-1.63%
$55.76 million $170.14 million
Dec 4 $1.12
+6.47%
$57.57 million $246.22 million
Nov 27 $1.05
+4.90%
$52.74 million $358.77 million
Nov 20 $0.967
+0.67%
$50.27 million $82.44 million
Nov 13 $0.933
-10.03%
$48.02 million $186.76 million
Nov 6 $0.968
-0.73%
$51.92 million $137.35 million
Oct 30 $0.976
+0.17%
$48.79 million $120.23 million
Oct 23 $0.974
+25.84%
$48.7 million $109.7 million
Oct 16 $0.774
+2.92%
$38.7 million $41.05 million