Hooked Protocol Historical Data

HOOK Page 5
Download
Date Close Price change Market cap Trading volume
Nov 27, 2025 $ 0.0489
-0.43%
$ 2.44 million $ 3.45 million
Nov 26, 2025 $ 0.0492
+2.22%
$ 2.45 million $ 6.44 million
Nov 25, 2025 $ 0.0478
-0.30%
$ 2.4 million $ 3.26 million
Nov 24, 2025 $ 0.0478
+2.34%
$ 2.4 million $ 4.51 million
Nov 23, 2025 $ 0.0472
+0.52%
$ 2.34 million $ 5.41 million
Nov 22, 2025 $ 0.0472
+1.83%
$ 2.35 million $ 4.05 million
Nov 21, 2025 $ 0.0447
-13.22%
$ 2.32 million $ 16.17 million
Nov 20, 2025 $ 0.0527
+9.36%
$ 2.57 million $ 12.3 million
Nov 19, 2025 $ 0.0482
-1.33%
$ 2.41 million $ 4.68 million
Nov 18, 2025 $ 0.0494
+0.71%
$ 2.44 million $ 3.49 million
Nov 17, 2025 $ 0.049
+1.42%
$ 2.45 million $ 3.75 million
Nov 16, 2025 $ 0.048
-7.07%
$ 2.42 million $ 4.37 million
Nov 15, 2025 $ 0.0515
+2.93%
$ 2.58 million $ 2.43 million
Nov 14, 2025 $ 0.0504
-5.27%
$ 2.5 million $ 4.29 million
Nov 13, 2025 $ 0.0527
-4.98%
$ 2.66 million $ 4.76 million
Nov 12, 2025 $ 0.056
-0.45%
$ 2.77 million $ 4.55 million
Nov 11, 2025 $ 0.0562
-8.85%
$ 2.81 million $ 9.42 million
Nov 10, 2025 $ 0.0617
-0.15%
$ 3.08 million $ 14.03 million
Nov 9, 2025 $ 0.0618
-5.19%
$ 3.09 million $ 10.91 million
Nov 8, 2025 $ 0.0652
+11.09%
$ 3.26 million $ 19.52 million
Nov 7, 2025 $ 0.0587
+11.90%
$ 2.93 million $ 8.12 million
Nov 6, 2025 $ 0.0524
+0.21%
$ 2.62 million $ 5.34 million
Nov 5, 2025 $ 0.0523
+4.76%
$ 2.62 million $ 3.61 million
Nov 4, 2025 $ 0.0499
-4.32%
$ 2.5 million $ 6.39 million
Nov 3, 2025 $ 0.0522
-15.08%
$ 2.61 million $ 5.89 million
Nov 2, 2025 $ 0.0615
+1.19%
$ 3.08 million $ 3.28 million
Nov 1, 2025 $ 0.0607
+3.60%
$ 3.04 million $ 2.55 million
Oct 31, 2025 $ 0.0587
+3.43%
$ 2.93 million $ 3.12 million
Oct 30, 2025 $ 0.0563
-10.85%
$ 2.84 million $ 5.91 million
Oct 29, 2025 $ 0.0632
+0.54%
$ 3.16 million $ 5.19 million
Oct 28, 2025 $ 0.0628
-3.82%
$ 3.14 million $ 4.56 million
Oct 27, 2025 $ 0.0653
-4.62%
$ 3.26 million $ 4.78 million
Oct 26, 2025 $ 0.0685
+2.87%
$ 3.43 million $ 5.37 million
Oct 25, 2025 $ 0.0666
+1.57%
$ 3.33 million $ 2.58 million
Oct 24, 2025 $ 0.0655
+0.68%
$ 3.28 million $ 3.58 million
Oct 23, 2025 $ 0.0646
+2.10%
$ 3.25 million $ 3.21 million
Oct 22, 2025 $ 0.0613
-6.83%
$ 3.16 million $ 5.62 million
Oct 21, 2025 $ 0.0669
-4.47%
$ 3.29 million $ 5.65 million
Oct 20, 2025 $ 0.07
-1.49%
$ 3.5 million $ 8.68 million
Oct 19, 2025 $ 0.0717
+3.35%
$ 3.55 million $ 6.81 million
Oct 18, 2025 $ 0.0689
+0.26%
$ 3.47 million $ 5.92 million
Oct 17, 2025 $ 0.0691
-7.26%
$ 3.44 million $ 16.8 million
Oct 16, 2025 $ 0.0722
-0.63%
$ 3.72 million $ 55.58 million
Oct 15, 2025 $ 0.0727
+2.31%
$ 3.63 million $ 15.26 million
Oct 14, 2025 $ 0.071
-5.78%
$ 3.55 million $ 11.39 million
Oct 13, 2025 $ 0.0754
+8.24%
$ 3.77 million $ 9.81 million
Oct 12, 2025 $ 0.0696
+12.11%
$ 3.48 million $ 11.98 million
Oct 11, 2025 $ 0.0621
+2.06%
$ 3.11 million $ 22 million
Oct 10, 2025 $ 0.0608
-39.12%
$ 3.04 million $ 20.65 million
Oct 9, 2025 $ 0.0998
-2.84%
$ 4.99 million $ 12.86 million