Hooked Protocol Historical Data

HOOK Page 7
Download
Date Close Price change Market cap Trading volume
Aug 19, 2025 $ 0.104
-4.36%
$ 5.14 million $ 7.29 million
Aug 18, 2025 $ 0.109
-2.74%
$ 5.44 million $ 5.79 million
Aug 17, 2025 $ 0.112
-0.58%
$ 5.59 million $ 9.49 million
Aug 16, 2025 $ 0.112
+6.73%
$ 5.62 million $ 8.36 million
Aug 15, 2025 $ 0.105
+0.23%
$ 5.27 million $ 6.76 million
Aug 14, 2025 $ 0.105
-11.69%
$ 5.26 million $ 14.42 million
Aug 13, 2025 $ 0.119
+2.13%
$ 5.95 million $ 12.64 million
Aug 12, 2025 $ 0.117
+14.02%
$ 5.83 million $ 21.05 million
Aug 11, 2025 $ 0.102
-9.94%
$ 5.11 million $ 12.69 million
Aug 10, 2025 $ 0.114
-1.96%
$ 5.68 million $ 7.2 million
Aug 9, 2025 $ 0.116
+3.80%
$ 5.79 million $ 11.91 million
Aug 8, 2025 $ 0.112
+2.72%
$ 5.58 million $ 13.25 million
Aug 7, 2025 $ 0.109
+4.94%
$ 5.43 million $ 10.64 million
Aug 6, 2025 $ 0.103
+4.76%
$ 5.17 million $ 17.93 million
Aug 5, 2025 $ 0.0988
-2.47%
$ 4.94 million $ 9.44 million
Aug 4, 2025 $ 0.101
+4.66%
$ 5.07 million $ 4.26 million
Aug 3, 2025 $ 0.0969
+2.98%
$ 4.84 million $ 2.84 million
Aug 2, 2025 $ 0.0946
-2.62%
$ 4.71 million $ 5.05 million
Aug 1, 2025 $ 0.0951
-5.92%
$ 4.86 million $ 7.7 million
Jul 31, 2025 $ 0.101
-5.47%
$ 5.05 million $ 6.61 million
Jul 30, 2025 $ 0.107
-3.11%
$ 5.35 million $ 8.17 million
Jul 29, 2025 $ 0.11
-0.90%
$ 5.52 million $ 9.45 million
Jul 28, 2025 $ 0.111
-10.25%
$ 5.57 million $ 19.01 million
Jul 27, 2025 $ 0.124
+7.46%
$ 6.2 million $ 13.5 million
Jul 26, 2025 $ 0.115
-2.94%
$ 5.77 million $ 4.88 million
Jul 25, 2025 $ 0.119
+6.60%
$ 5.95 million $ 7.86 million
Jul 24, 2025 $ 0.112
-4.18%
$ 5.58 million $ 9.11 million
Jul 23, 2025 $ 0.116
-9.89%
$ 5.82 million $ 19.45 million
Jul 22, 2025 $ 0.129
-1.72%
$ 6.46 million $ 10.08 million
Jul 21, 2025 $ 0.132
+3.14%
$ 6.58 million $ 14.81 million
Jul 20, 2025 $ 0.128
+5.02%
$ 6.38 million $ 10.37 million
Jul 19, 2025 $ 0.122
+1.15%
$ 6.08 million $ 6.74 million
Jul 18, 2025 $ 0.12
-3.23%
$ 6.01 million $ 12.8 million
Jul 17, 2025 $ 0.124
-2.13%
$ 6.21 million $ 12.19 million
Jul 16, 2025 $ 0.127
+6.46%
$ 6.34 million $ 20.45 million
Jul 15, 2025 $ 0.119
+7.53%
$ 5.96 million $ 12.7 million
Jul 14, 2025 $ 0.111
-2.57%
$ 5.54 million $ 10.87 million
Jul 13, 2025 $ 0.114
+1.18%
$ 5.69 million $ 10.65 million
Jul 12, 2025 $ 0.112
-5.92%
$ 5.62 million $ 15.95 million
Jul 11, 2025 $ 0.119
+7.04%
$ 5.97 million $ 33.09 million
Jul 10, 2025 $ 0.108
+6.38%
$ 5.43 million $ 45.19 million
Jul 9, 2025 $ 0.102
+7.83%
$ 5.08 million $ 12.52 million
Jul 8, 2025 $ 0.0942
+0.82%
$ 4.71 million $ 7.78 million
Jul 7, 2025 $ 0.0934
-2.54%
$ 4.67 million $ 8.98 million
Jul 6, 2025 $ 0.0958
-0.71%
$ 4.79 million $ 8.94 million
Jul 5, 2025 $ 0.0965
-3.73%
$ 4.83 million $ 10.86 million
Jul 4, 2025 $ 0.1
-4.45%
$ 5.01 million $ 25.15 million
Jul 3, 2025 $ 0.105
-10.09%
$ 5.25 million $ 67.09 million
Jul 2, 2025 $ 0.117
+20.15%
$ 5.83 million $ 36.58 million
Jul 1, 2025 $ 0.0971
+5.61%
$ 4.85 million $ 143.37 million