Hooked Protocol Historical Data

HOOK Page 9
Download
Date Close Price change Market cap Trading volume
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
Jun 30, 2025 $0.092
-3.02%
$4.6 million $6.71 million
Jun 29, 2025 $0.0948
+1.96%
$4.74 million $4.88 million
Jun 28, 2025 $0.093
+3.53%
$4.65 million $2.37 million
Jun 27, 2025 $0.0898
+0.69%
$4.49 million $2.58 million
Jun 26, 2025 $0.0892
-0.58%
$4.46 million $4.13 million
Jun 25, 2025 $0.0897
-5.16%
$4.49 million $4.44 million
Jun 24, 2025 $0.0946
+2.84%
$4.73 million $3.89 million
Jun 23, 2025 $0.092
+12.06%
$4.6 million $4.63 million
Jun 22, 2025 $0.0821
-4.49%
$4.11 million $6.18 million
Jun 21, 2025 $0.086
-7.24%
$4.3 million $6.66 million
Jun 20, 2025 $0.0927
-3.36%
$4.63 million $4.22 million
Jun 19, 2025 $0.0959
-0.62%
$4.8 million $3.16 million
Jun 18, 2025 $0.0965
+0.71%
$4.82 million $5.74 million
Jun 17, 2025 $0.0958
-10.37%
$4.79 million $7.63 million
Jun 16, 2025 $0.107
+2.14%
$5.35 million $4.26 million
Jun 15, 2025 $0.105
+1.04%
$5.23 million $2.8 million
Jun 14, 2025 $0.104
-1.47%
$5.18 million $2.45 million
Jun 13, 2025 $0.105
+0.87%
$5.26 million $4.29 million
Jun 12, 2025 $0.104
-12.10%
$5.21 million $3.52 million
Jun 11, 2025 $0.119
-4.33%
$5.93 million $2.81 million
Jun 10, 2025 $0.124
+5.39%
$6.2 million $5.97 million