Hooked Protocol Historical Data

HOOK Page 9
Download
Date Close Price change Market cap Trading volume
May 11, 2025 $ 0.163
-2.05%
$ 8.14 million $ 18.96 million
May 10, 2025 $ 0.166
+10.60%
$ 8.31 million $ 16.77 million
May 9, 2025 $ 0.15
+8.10%
$ 7.5 million $ 5.21 million
May 8, 2025 $ 0.139
+13.56%
$ 6.94 million $ 3.02 million
May 7, 2025 $ 0.122
-0.74%
$ 6.11 million $ 2.75 million
May 6, 2025 $ 0.123
-1.39%
$ 6.16 million $ 4.16 million
May 5, 2025 $ 0.125
-0.89%
$ 6.25 million $ 7.58 million
May 4, 2025 $ 0.126
-2.63%
$ 6.3 million $ 3.22 million
May 3, 2025 $ 0.129
-9.98%
$ 6.47 million $ 3.1 million
May 2, 2025 $ 0.144
-0.35%
$ 7.19 million $ 5.92 million
May 1, 2025 $ 0.144
+0.07%
$ 7.21 million $ 4.14 million
Apr 30, 2025 $ 0.144
+4.31%
$ 7.21 million $ 3.49 million
Apr 29, 2025 $ 0.138
-10.58%
$ 6.91 million $ 3.8 million
Apr 28, 2025 $ 0.155
+12.36%
$ 7.73 million $ 22.49 million
Apr 27, 2025 $ 0.138
-7.95%
$ 6.88 million $ 2.48 million
Apr 26, 2025 $ 0.149
+2.57%
$ 7.47 million $ 3.04 million
Apr 25, 2025 $ 0.146
+0.80%
$ 7.28 million $ 3.97 million
Apr 24, 2025 $ 0.145
+2.05%
$ 7.23 million $ 1.43 million
Apr 23, 2025 $ 0.142
+0.53%
$ 7.08 million $ 2.52 million
Apr 22, 2025 $ 0.141
+6.79%
$ 7.04 million $ 2.78 million
Apr 21, 2025 $ 0.132
-1.79%
$ 6.59 million $ 3.09 million
Apr 20, 2025 $ 0.134
+2.25%
$ 6.71 million $ 5.73 million
Apr 19, 2025 $ 0.131
+7.06%
$ 6.56 million $ 6.18 million
Apr 18, 2025 $ 0.123
+9.49%
$ 6.13 million $ 3.56 million
Apr 17, 2025 $ 0.112
+0.61%
$ 5.6 million $ 1.38 million
Apr 16, 2025 $ 0.111
-0.80%
$ 5.56 million $ 2.42 million
Apr 15, 2025 $ 0.112
-1.71%
$ 5.61 million $ 2.02 million
Apr 14, 2025 $ 0.114
+0.85%
$ 5.71 million $ 2.01 million
Apr 13, 2025 $ 0.113
-6.25%
$ 5.66 million $ 1.92 million
Apr 12, 2025 $ 0.121
+3.02%
$ 6.03 million $ 2 million
Apr 11, 2025 $ 0.117
+1.24%
$ 5.86 million $ 3.28 million
Apr 10, 2025 $ 0.116
-3.15%
$ 5.79 million $ 2.82 million
Apr 9, 2025 $ 0.119
+10.56%
$ 5.97 million $ 5.1 million
Apr 8, 2025 $ 0.108
+0.22%
$ 5.4 million $ 9 million
Apr 7, 2025 $ 0.108
+12.75%
$ 5.39 million $ 12.63 million
Apr 6, 2025 $ 0.0957
-13.48%
$ 4.78 million $ 3.46 million
Apr 5, 2025 $ 0.111
-0.44%
$ 5.53 million $ 1.83 million
Apr 4, 2025 $ 0.111
-1.71%
$ 5.55 million $ 3.15 million
Apr 3, 2025 $ 0.113
-0.10%
$ 5.65 million $ 3.35 million
Apr 2, 2025 $ 0.113
-11.66%
$ 5.66 million $ 3.58 million
Apr 1, 2025 $ 0.128
-1.06%
$ 6.4 million $ 2.33 million
Mar 31, 2025 $ 0.129
-0.46%
$ 6.47 million $ 2.5 million
Mar 30, 2025 $ 0.13
-0.96%
$ 6.5 million $ 1.77 million
Mar 29, 2025 $ 0.131
-5.14%
$ 6.56 million $ 2.37 million
Mar 28, 2025 $ 0.138
-11.71%
$ 6.92 million $ 4.72 million
Mar 27, 2025 $ 0.157
+5.96%
$ 7.84 million $ 7.66 million
Mar 26, 2025 $ 0.148
-4.59%
$ 7.4 million $ 2.42 million
Mar 25, 2025 $ 0.155
+2.03%
$ 7.75 million $ 2.05 million
Mar 24, 2025 $ 0.152
+6.49%
$ 7.6 million $ 2.48 million
Mar 23, 2025 $ 0.143
-1.40%
$ 7.14 million $ 1.28 million