Hooked Protocol Historical Data

HOOK Page 14
Download
Date Close Price change Market cap Trading volume
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
Oct 12, 2024 $0.452
+1.95%
$22.59 million $12.09 million