Hooked Protocol Historical Data

HOOK Page 13
Download
Date Close Price change Market cap Trading volume
Aug 24, 2024 $ 0.478
+4.42%
$ 23.91 million $ 15.04 million
Aug 23, 2024 $ 0.458
+8.48%
$ 22.89 million $ 12.46 million
Aug 22, 2024 $ 0.422
+2.00%
$ 21.1 million $ 6.58 million
Aug 21, 2024 $ 0.414
+0.32%
$ 20.69 million $ 6.35 million
Aug 20, 2024 $ 0.412
-2.21%
$ 20.62 million $ 8.44 million
Aug 19, 2024 $ 0.422
+2.54%
$ 21.09 million $ 6.24 million
Aug 18, 2024 $ 0.411
-6.32%
$ 20.57 million $ 11.54 million
Aug 17, 2024 $ 0.439
+4.04%
$ 21.95 million $ 9.16 million
Aug 16, 2024 $ 0.422
-2.08%
$ 21.1 million $ 13.3 million
Aug 15, 2024 $ 0.43
-4.46%
$ 21.52 million $ 16.96 million
Aug 14, 2024 $ 0.451
-12.26%
$ 22.53 million $ 54.93 million
Aug 13, 2024 $ 0.513
+15.03%
$ 25.66 million $ 19.82 million
Aug 12, 2024 $ 0.446
+7.81%
$ 22.31 million $ 15.64 million
Aug 11, 2024 $ 0.414
-1.77%
$ 20.69 million $ 10.35 million
Aug 10, 2024 $ 0.421
+11.51%
$ 21.06 million $ 30.02 million
Aug 9, 2024 $ 0.378
+1.81%
$ 18.89 million $ 6.29 million
Aug 8, 2024 $ 0.371
+10.51%
$ 18.55 million $ 6.75 million
Aug 7, 2024 $ 0.336
-4.74%
$ 16.79 million $ 8.41 million
Aug 6, 2024 $ 0.352
+0.88%
$ 17.62 million $ 11.08 million
Aug 5, 2024 $ 0.349
-15.78%
$ 17.47 million $ 18.05 million
Aug 4, 2024 $ 0.415
-2.89%
$ 20.73 million $ 8.27 million
Aug 3, 2024 $ 0.427
-8.62%
$ 21.35 million $ 5.11 million
Aug 2, 2024 $ 0.467
-6.54%
$ 23.37 million $ 5.83 million
Aug 1, 2024 $ 0.5
-2.95%
$ 25 million $ 7.32 million
Jul 31, 2024 $ 0.515
-3.88%
$ 25.76 million $ 4.36 million
Jul 30, 2024 $ 0.536
-3.73%
$ 26.82 million $ 4.63 million
Jul 29, 2024 $ 0.557
-0.44%
$ 27.86 million $ 7.43 million
Jul 28, 2024 $ 0.56
-3.41%
$ 27.98 million $ 7.99 million
Jul 27, 2024 $ 0.579
-3.68%
$ 28.97 million $ 11.97 million
Jul 26, 2024 $ 0.602
+19.54%
$ 30.09 million $ 23.41 million
Jul 25, 2024 $ 0.503
-8.82%
$ 25.17 million $ 14.1 million
Jul 24, 2024 $ 0.552
-2.08%
$ 27.6 million $ 11.39 million
Jul 23, 2024 $ 0.564
-3.14%
$ 28.19 million $ 13.65 million
Jul 22, 2024 $ 0.582
+2.61%
$ 29.1 million $ 22.24 million
Jul 21, 2024 $ 0.567
+5.24%
$ 28.36 million $ 7.96 million
Jul 20, 2024 $ 0.539
-2.83%
$ 26.95 million $ 4.8 million
Jul 19, 2024 $ 0.555
+4.34%
$ 27.73 million $ 4.49 million
Jul 18, 2024 $ 0.532
-0.35%
$ 26.58 million $ 5 million
Jul 17, 2024 $ 0.533
-0.54%
$ 26.66 million $ 5.44 million
Jul 16, 2024 $ 0.536
+0.09%
$ 26.81 million $ 5.5 million
Jul 15, 2024 $ 0.536
+6.10%
$ 26.79 million $ 4.45 million
Jul 14, 2024 $ 0.505
+4.05%
$ 25.25 million $ 3.21 million
Jul 13, 2024 $ 0.485
+0.13%
$ 24.25 million $ 2.19 million
Jul 12, 2024 $ 0.484
+1.96%
$ 24.21 million $ 3.4 million
Jul 11, 2024 $ 0.475
-2.15%
$ 23.74 million $ 3.69 million
Jul 10, 2024 $ 0.486
+0.31%
$ 24.28 million $ 5.12 million
Jul 9, 2024 $ 0.484
+3.25%
$ 24.21 million $ 4.6 million
Jul 8, 2024 $ 0.469
+4.45%
$ 23.44 million $ 9.17 million
Jul 7, 2024 $ 0.449
-5.23%
$ 22.44 million $ 7.58 million
Jul 6, 2024 $ 0.474
+10.21%
$ 23.68 million $ 7.73 million