Hooked Protocol Historical Data

HOOK Page 14
Download
Date Close Price change Market cap Trading volume
Jul 5, 2024 $ 0.43
-7.22%
$ 21.48 million $ 15.03 million
Jul 4, 2024 $ 0.463
-13.69%
$ 23.16 million $ 8.49 million
Jul 3, 2024 $ 0.537
-5.36%
$ 26.83 million $ 6.42 million
Jul 2, 2024 $ 0.567
+1.11%
$ 28.35 million $ 4.96 million
Jul 1, 2024 $ 0.561
-2.60%
$ 28.04 million $ 5.63 million
Jun 30, 2024 $ 0.576
+7.10%
$ 28.79 million $ 10.17 million
Jun 29, 2024 $ 0.538
-3.27%
$ 26.88 million $ 8.89 million
Jun 28, 2024 $ 0.556
-1.55%
$ 27.79 million $ 8.74 million
Jun 27, 2024 $ 0.565
+2.54%
$ 28.23 million $ 9.48 million
Jun 26, 2024 $ 0.551
-2.89%
$ 27.53 million $ 7.07 million
Jun 25, 2024 $ 0.567
-0.20%
$ 28.35 million $ 6.9 million
Jun 24, 2024 $ 0.568
+2.93%
$ 28.42 million $ 9.32 million
Jun 23, 2024 $ 0.552
-4.01%
$ 27.61 million $ 5.4 million
Jun 22, 2024 $ 0.575
-2.09%
$ 28.76 million $ 6.92 million
Jun 21, 2024 $ 0.588
+0.12%
$ 29.38 million $ 10.35 million
Jun 20, 2024 $ 0.587
-3.82%
$ 29.34 million $ 12.9 million
Jun 19, 2024 $ 0.61
+4.76%
$ 30.46 million $ 13.45 million
Jun 18, 2024 $ 0.582
-6.74%
$ 29.1 million $ 20.78 million
Jun 17, 2024 $ 0.624
-9.93%
$ 31.2 million $ 15.2 million
Jun 16, 2024 $ 0.693
+1.20%
$ 34.63 million $ 7.23 million
Jun 15, 2024 $ 0.684
+2.85%
$ 34.22 million $ 9.46 million
Jun 14, 2024 $ 0.665
-3.64%
$ 33.27 million $ 11.34 million
Jun 13, 2024 $ 0.691
-4.97%
$ 34.53 million $ 8.23 million
Jun 12, 2024 $ 0.727
+1.91%
$ 36.34 million $ 8.43 million
Jun 11, 2024 $ 0.713
-5.43%
$ 35.66 million $ 12.81 million
Jun 10, 2024 $ 0.754
-3.67%
$ 37.71 million $ 7.6 million
Jun 9, 2024 $ 0.783
+2.06%
$ 39.15 million $ 7.19 million
Jun 8, 2024 $ 0.767
-4.95%
$ 38.35 million $ 10.92 million
Jun 7, 2024 $ 0.807
-11.14%
$ 40.35 million $ 18.21 million
Jun 6, 2024 $ 0.908
-2.21%
$ 45.41 million $ 11.09 million
Jun 5, 2024 $ 0.929
+0.86%
$ 46.44 million $ 17.43 million
Jun 4, 2024 $ 0.921
+1.81%
$ 46.04 million $ 9.51 million
Jun 3, 2024 $ 0.904
-1.01%
$ 45.22 million $ 14.55 million
Jun 2, 2024 $ 0.914
+0.78%
$ 45.69 million $ 16.35 million
Jun 1, 2024 $ 0.907
+1.37%
$ 45.33 million $ 13.6 million
May 31, 2024 $ 0.894
+0.38%
$ 44.72 million $ 10.42 million
May 30, 2024 $ 0.891
+0.31%
$ 44.56 million $ 11.65 million
May 29, 2024 $ 0.888
-2.26%
$ 44.39 million $ 11.12 million
May 28, 2024 $ 0.909
-1.02%
$ 45.45 million $ 15.28 million
May 27, 2024 $ 0.918
+3.24%
$ 45.91 million $ 18.32 million
May 26, 2024 $ 0.89
-2.13%
$ 44.48 million $ 11.55 million
May 25, 2024 $ 0.909
-2.79%
$ 45.44 million $ 12.28 million
May 24, 2024 $ 0.935
-0.83%
$ 46.75 million $ 15.72 million
May 23, 2024 $ 0.943
+2.26%
$ 47.14 million $ 41.55 million
May 22, 2024 $ 0.922
+6.25%
$ 46.1 million $ 25.5 million
May 21, 2024 $ 0.868
+0.96%
$ 43.39 million $ 10.17 million
May 20, 2024 $ 0.86
+11.56%
$ 42.98 million $ 7.98 million
May 19, 2024 $ 0.771
-7.47%
$ 38.53 million $ 7.42 million
May 18, 2024 $ 0.833
-1.40%
$ 41.63 million $ 5.36 million
May 17, 2024 $ 0.844
+1.79%
$ 42.22 million $ 5.68 million