Hooked Protocol Historical Data

HOOK Page 8
Download
Date Close Price change Market cap Trading volume
Sep 17, 2025 $0.114
+3.61%
$5.69 million $11.59 million
Sep 16, 2025 $0.111
+3.01%
$5.52 million $7.42 million
Sep 15, 2025 $0.107
-6.12%
$5.39 million $9.29 million
Sep 14, 2025 $0.116
-4.87%
$5.71 million $8.76 million
Sep 13, 2025 $0.122
+3.89%
$6.1 million $13.42 million
Sep 12, 2025 $0.117
+2.18%
$5.86 million $8.57 million
Sep 11, 2025 $0.115
+3.04%
$5.74 million $9.74 million
Sep 10, 2025 $0.111
+3.41%
$5.57 million $8.04 million
Sep 9, 2025 $0.108
-1.20%
$5.39 million $9.02 million
Sep 8, 2025 $0.109
+3.40%
$5.45 million $7.08 million
Sep 7, 2025 $0.105
+0.50%
$5.27 million $4.76 million
Sep 6, 2025 $0.105
-0.76%
$5.25 million $4.17 million
Sep 5, 2025 $0.106
+2.40%
$5.29 million $6.88 million
Sep 4, 2025 $0.104
-5.76%
$5.16 million $6.79 million
Sep 3, 2025 $0.111
+2.10%
$5.53 million $12.23 million
Sep 2, 2025 $0.109
+2.83%
$5.44 million $6.37 million
Sep 1, 2025 $0.106
-5.67%
$5.31 million $10.19 million
Aug 31, 2025 $0.115
-2.47%
$5.63 million $13.34 million
Aug 30, 2025 $0.118
-2.86%
$5.88 million $47.17 million
Aug 29, 2025 $0.122
+9.11%
$6.1 million $47.72 million
Aug 28, 2025 $0.112
+4.68%
$5.59 million $19 million
Aug 27, 2025 $0.107
-2.83%
$5.34 million $10.58 million
Aug 26, 2025 $0.111
+8.86%
$5.52 million $23.8 million
Aug 25, 2025 $0.101
-17.48%
$5.09 million $29.92 million
Aug 24, 2025 $0.119
+3.37%
$6.15 million $27.39 million
Aug 23, 2025 $0.114
+0.02%
$5.73 million $5.17 million
Aug 22, 2025 $0.114
+9.26%
$5.72 million $9.06 million
Aug 21, 2025 $0.105
-3.13%
$5.23 million $4.22 million
Aug 20, 2025 $0.109
+6.44%
$5.44 million $5.66 million
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