Hooked Protocol Historical Data

HOOK Page 15
Download
Date Close Price change Market cap Trading volume
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
May 16, 2024 $ 0.83
-2.32%
$ 41.5 million $ 7.71 million
May 15, 2024 $ 0.85
+9.62%
$ 42.49 million $ 8.14 million
May 14, 2024 $ 0.775
-4.05%
$ 38.76 million $ 9.06 million
May 13, 2024 $ 0.808
-2.15%
$ 40.39 million $ 9.76 million
May 12, 2024 $ 0.826
-1.75%
$ 41.29 million $ 7.66 million
May 11, 2024 $ 0.84
-1.29%
$ 42.02 million $ 9.24 million
May 10, 2024 $ 0.851
-4.99%
$ 42.57 million $ 9.87 million
May 9, 2024 $ 0.896
+3.58%
$ 44.81 million $ 6.57 million
May 8, 2024 $ 0.865
-0.10%
$ 43.27 million $ 7.4 million
May 7, 2024 $ 0.866
-3.02%
$ 43.31 million $ 6.92 million
May 6, 2024 $ 0.893
-1.57%
$ 44.66 million $ 9.14 million
May 5, 2024 $ 0.908
+3.68%
$ 45.38 million $ 9.57 million
May 4, 2024 $ 0.875
-0.51%
$ 43.77 million $ 6.19 million
May 3, 2024 $ 0.88
+4.05%
$ 44 million $ 6.21 million
May 2, 2024 $ 0.846
+1.67%
$ 42.29 million $ 5.64 million
May 1, 2024 $ 0.827
-0.88%
$ 41.6 million $ 8.93 million
Apr 30, 2024 $ 0.834
-5.82%
$ 41.71 million $ 8.68 million
Apr 29, 2024 $ 0.886
-0.90%
$ 44.29 million $ 8.34 million
Apr 28, 2024 $ 0.894
-2.28%
$ 44.69 million $ 5.85 million
Apr 27, 2024 $ 0.915
+0.47%
$ 45.74 million $ 6.19 million
Apr 26, 2024 $ 0.911
-3.66%
$ 45.53 million $ 8.82 million
Apr 25, 2024 $ 0.945
+0.87%
$ 47.26 million $ 7.95 million
Apr 24, 2024 $ 0.937
-6.06%
$ 46.85 million $ 17.46 million
Apr 23, 2024 $ 0.997
-0.88%
$ 49.87 million $ 16.25 million
Apr 22, 2024 $ 1.01
+0.45%
$ 50.32 million $ 18.45 million
Apr 21, 2024 $ 1
-0.80%
$ 50.09 million $ 16.44 million
Apr 20, 2024 $ 1.01
+8.49%
$ 50.49 million $ 14.56 million
Apr 19, 2024 $ 0.931
+0.37%
$ 46.54 million $ 15.18 million
Apr 18, 2024 $ 0.927
+3.04%
$ 46.37 million $ 13.55 million
Apr 17, 2024 $ 0.9
-0.35%
$ 45 million $ 11.93 million
Apr 16, 2024 $ 0.903
+2.17%
$ 45.16 million $ 11.43 million
Apr 15, 2024 $ 0.884
-3.49%
$ 44.2 million $ 18.95 million
Apr 14, 2024 $ 0.916
+8.43%
$ 45.8 million $ 22.77 million
Apr 13, 2024 $ 0.845
-14.53%
$ 42.24 million $ 28.61 million
Apr 12, 2024 $ 0.989
-21.66%
$ 49.43 million $ 29.8 million
Apr 11, 2024 $ 1.26
-2.98%
$ 63.09 million $ 17.08 million
Apr 10, 2024 $ 1.3
-2.20%
$ 65.03 million $ 23.85 million
Apr 9, 2024 $ 1.33
-5.19%
$ 66.49 million $ 16.41 million
Apr 8, 2024 $ 1.4
+1.06%
$ 70.14 million $ 21.8 million
Apr 7, 2024 $ 1.39
+3.52%
$ 69.4 million $ 12.48 million
Apr 6, 2024 $ 1.34
+2.56%
$ 67.04 million $ 11.65 million
Apr 5, 2024 $ 1.31
-3.90%
$ 65.36 million $ 13.89 million
Apr 4, 2024 $ 1.36
+2.53%
$ 68.02 million $ 18.24 million
Apr 3, 2024 $ 1.33
+0.91%
$ 66.34 million $ 20.19 million
Apr 2, 2024 $ 1.31
-4.65%
$ 65.74 million $ 23.24 million
Apr 1, 2024 $ 1.38
-10.19%
$ 68.95 million $ 27.7 million