Hooked Protocol Historical Data

HOOK Page 11
Download
Date Close Price change Market cap Trading volume
Dec 1, 2024 $ 0.625
-0.69%
$ 31.24 million $ 19.68 million
Nov 30, 2024 $ 0.629
+6.40%
$ 31.46 million $ 27.3 million
Nov 29, 2024 $ 0.591
-0.81%
$ 29.57 million $ 23.48 million
Nov 28, 2024 $ 0.596
+9.13%
$ 29.81 million $ 38.16 million
Nov 27, 2024 $ 0.546
+14.51%
$ 27.32 million $ 23.97 million
Nov 26, 2024 $ 0.477
-3.22%
$ 23.87 million $ 22.52 million
Nov 25, 2024 $ 0.493
-3.14%
$ 24.67 million $ 25.62 million
Nov 24, 2024 $ 0.509
+10.71%
$ 25.46 million $ 76.04 million
Nov 23, 2024 $ 0.46
+8.24%
$ 23 million $ 15.05 million
Nov 22, 2024 $ 0.425
+0.85%
$ 21.24 million $ 8.85 million
Nov 21, 2024 $ 0.421
+8.88%
$ 21.07 million $ 10.3 million
Nov 20, 2024 $ 0.387
-7.54%
$ 19.35 million $ 8.48 million
Nov 19, 2024 $ 0.419
-4.38%
$ 20.93 million $ 10.18 million
Nov 18, 2024 $ 0.438
+7.93%
$ 21.89 million $ 13 million
Nov 17, 2024 $ 0.406
-3.38%
$ 20.28 million $ 12.2 million
Nov 16, 2024 $ 0.42
+4.99%
$ 20.98 million $ 8.07 million
Nov 15, 2024 $ 0.4
+5.37%
$ 19.98 million $ 7.74 million
Nov 14, 2024 $ 0.379
-4.03%
$ 18.96 million $ 10.91 million
Nov 13, 2024 $ 0.395
-2.12%
$ 19.76 million $ 13.29 million
Nov 12, 2024 $ 0.404
-6.06%
$ 20.19 million $ 19.31 million
Nov 11, 2024 $ 0.43
+4.27%
$ 21.5 million $ 16.04 million
Nov 10, 2024 $ 0.412
+1.75%
$ 20.62 million $ 15.85 million
Nov 9, 2024 $ 0.405
+4.94%
$ 20.26 million $ 8.36 million
Nov 8, 2024 $ 0.386
-0.50%
$ 19.3 million $ 6.95 million
Nov 7, 2024 $ 0.388
+0.07%
$ 19.4 million $ 7.27 million
Nov 6, 2024 $ 0.388
+11.93%
$ 19.38 million $ 10.06 million
Nov 5, 2024 $ 0.346
+4.39%
$ 17.31 million $ 5.86 million
Nov 4, 2024 $ 0.332
-2.62%
$ 16.58 million $ 5.17 million
Nov 3, 2024 $ 0.341
-6.14%
$ 17.03 million $ 5.93 million
Nov 2, 2024 $ 0.363
-2.85%
$ 18.14 million $ 4.99 million
Nov 1, 2024 $ 0.374
-1.97%
$ 18.68 million $ 6.75 million
Oct 31, 2024 $ 0.381
-5.43%
$ 19.05 million $ 5.97 million
Oct 30, 2024 $ 0.403
-1.75%
$ 20.15 million $ 6.76 million
Oct 29, 2024 $ 0.41
+5.21%
$ 20.51 million $ 7.87 million
Oct 28, 2024 $ 0.39
-0.92%
$ 19.49 million $ 9.17 million
Oct 27, 2024 $ 0.393
+0.49%
$ 19.67 million $ 6.83 million
Oct 26, 2024 $ 0.392
+1.51%
$ 19.58 million $ 6.89 million
Oct 25, 2024 $ 0.386
-11.07%
$ 19.29 million $ 10 million
Oct 24, 2024 $ 0.434
+0.41%
$ 21.69 million $ 10.33 million
Oct 23, 2024 $ 0.432
-7.10%
$ 21.6 million $ 13.02 million
Oct 22, 2024 $ 0.465
-2.48%
$ 23.24 million $ 15.37 million
Oct 21, 2024 $ 0.477
-5.90%
$ 23.84 million $ 15.81 million
Oct 20, 2024 $ 0.507
+7.63%
$ 25.33 million $ 27.15 million
Oct 19, 2024 $ 0.471
+3.72%
$ 23.54 million $ 22.96 million
Oct 18, 2024 $ 0.454
+10.49%
$ 22.69 million $ 39.34 million
Oct 17, 2024 $ 0.411
-2.60%
$ 20.54 million $ 7.66 million
Oct 16, 2024 $ 0.422
-3.23%
$ 21.09 million $ 9.66 million
Oct 15, 2024 $ 0.436
-3.98%
$ 21.8 million $ 15.52 million
Oct 14, 2024 $ 0.454
+3.12%
$ 22.7 million $ 13.19 million
Oct 13, 2024 $ 0.44
-2.64%
$ 22 million $ 7.83 million