Hooked Protocol Historical Data

HOOK Page 6
Download
Date Close Price change Market cap Trading volume
Dec 26, 2025 $0.0383
+2.90%
$1.92 million $2.15 million
Dec 25, 2025 $0.0377
-2.34%
$1.86 million $3.32 million
Dec 24, 2025 $0.039
+8.43%
$1.93 million $10.61 million
Dec 23, 2025 $0.0359
+4.69%
$1.8 million $3.44 million
Dec 22, 2025 $0.0342
+1.72%
$1.71 million $2.11 million
Dec 21, 2025 $0.0336
-4.89%
$1.68 million $2.11 million
Dec 20, 2025 $0.0354
+1.92%
$1.77 million $1.91 million
Dec 19, 2025 $0.0349
+7.20%
$1.74 million $2.14 million
Dec 18, 2025 $0.0327
-2.35%
$1.63 million $1.95 million
Dec 17, 2025 $0.0337
-6.60%
$1.67 million $2.03 million
Dec 16, 2025 $0.0361
+1.36%
$1.8 million $1.97 million
Dec 15, 2025 $0.0353
-4.56%
$1.78 million $2.29 million
Dec 14, 2025 $0.037
-7.56%
$1.85 million $1.85 million
Dec 13, 2025 $0.0398
+1.06%
$2 million $1.64 million
Dec 12, 2025 $0.0394
-5.09%
$1.97 million $2.35 million
Dec 11, 2025 $0.0415
-1.96%
$2.07 million $3.07 million
Dec 10, 2025 $0.0423
-2.89%
$2.12 million $2.81 million
Dec 9, 2025 $0.0436
+3.90%
$2.18 million $2.68 million
Dec 8, 2025 $0.0419
+2.03%
$2.1 million $2.63 million
Dec 7, 2025 $0.0411
-5.02%
$2.06 million $2.79 million
Dec 6, 2025 $0.0433
+5.72%
$2.16 million $3.22 million
Dec 5, 2025 $0.0409
-3.44%
$2.05 million $3.21 million
Dec 4, 2025 $0.0424
-2.28%
$2.12 million $2.3 million
Dec 3, 2025 $0.0434
-0.04%
$2.17 million $2.84 million
Dec 2, 2025 $0.0434
+6.86%
$2.17 million $3.12 million
Dec 1, 2025 $0.0406
-9.12%
$2.03 million $4.36 million
Nov 30, 2025 $0.0456
+1.21%
$2.23 million $2.51 million
Nov 29, 2025 $0.0452
-5.02%
$2.25 million $2.59 million
Nov 28, 2025 $0.0476
-2.51%
$2.38 million $3.72 million
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