Hooked Protocol Historical Data

HOOK Page 16
Download
Date Close Price change Market cap Trading volume
Mar 31, 2024 $ 1.54
+1.42%
$ 76.78 million $ 13.89 million
Mar 30, 2024 $ 1.51
-3.01%
$ 75.71 million $ 16.22 million
Mar 29, 2024 $ 1.56
-5.47%
$ 78.05 million $ 23.61 million
Mar 28, 2024 $ 1.65
+7.26%
$ 82.57 million $ 53.91 million
Mar 27, 2024 $ 1.54
-1.21%
$ 76.99 million $ 34.91 million
Mar 26, 2024 $ 1.56
-3.62%
$ 77.93 million $ 35.07 million
Mar 25, 2024 $ 1.62
+1.20%
$ 80.86 million $ 37.36 million
Mar 24, 2024 $ 1.6
+13.10%
$ 79.9 million $ 31.76 million
Mar 23, 2024 $ 1.41
-0.95%
$ 70.65 million $ 14.78 million
Mar 22, 2024 $ 1.43
-1.93%
$ 71.33 million $ 29.44 million
Mar 21, 2024 $ 1.45
+8.11%
$ 72.73 million $ 31.2 million
Mar 20, 2024 $ 1.35
+5.16%
$ 67.27 million $ 34.2 million
Mar 19, 2024 $ 1.28
-2.26%
$ 63.96 million $ 49.2 million
Mar 18, 2024 $ 1.31
-2.22%
$ 65.44 million $ 43.07 million
Mar 17, 2024 $ 1.34
+2.02%
$ 66.92 million $ 38.39 million
Mar 16, 2024 $ 1.31
-13.74%
$ 65.59 million $ 58.08 million
Mar 15, 2024 $ 1.52
-2.06%
$ 76.04 million $ 46.87 million
Mar 14, 2024 $ 1.55
-2.82%
$ 77.64 million $ 29.52 million
Mar 13, 2024 $ 1.6
+1.81%
$ 79.89 million $ 27.62 million
Mar 12, 2024 $ 1.57
-0.41%
$ 78.47 million $ 36.96 million
Mar 11, 2024 $ 1.58
-3.06%
$ 78.79 million $ 41.95 million
Mar 10, 2024 $ 1.63
+15.56%
$ 81.28 million $ 66.02 million
Mar 9, 2024 $ 1.41
+5.47%
$ 70.33 million $ 23.86 million
Mar 8, 2024 $ 1.33
-0.81%
$ 66.69 million $ 20.7 million
Mar 7, 2024 $ 1.34
+5.02%
$ 67.23 million $ 24.39 million
Mar 6, 2024 $ 1.28
+5.18%
$ 64.02 million $ 25.52 million
Mar 5, 2024 $ 1.22
-9.92%
$ 60.86 million $ 42.12 million
Mar 4, 2024 $ 1.35
-5.69%
$ 67.57 million $ 21.66 million
Mar 3, 2024 $ 1.43
+2.04%
$ 71.64 million $ 25.49 million
Mar 2, 2024 $ 1.4
+5.20%
$ 70.21 million $ 27.19 million
Mar 1, 2024 $ 1.33
+8.39%
$ 66.74 million $ 31.67 million
Feb 29, 2024 $ 1.23
+8.16%
$ 61.57 million $ 34.25 million
Feb 28, 2024 $ 1.14
-1.76%
$ 56.92 million $ 25.03 million
Feb 27, 2024 $ 1.16
-1.27%
$ 57.94 million $ 24.92 million
Feb 26, 2024 $ 1.17
+2.45%
$ 58.69 million $ 33.65 million
Feb 25, 2024 $ 1.15
+3.52%
$ 57.29 million $ 16.49 million
Feb 24, 2024 $ 1.11
+4.04%
$ 55.34 million $ 25.47 million
Feb 23, 2024 $ 1.06
+3.86%
$ 53.2 million $ 16.55 million
Feb 22, 2024 $ 1.02
+1.75%
$ 51.22 million $ 14.64 million
Feb 21, 2024 $ 1.01
-4.60%
$ 50.34 million $ 14.04 million
Feb 20, 2024 $ 1.06
-3.26%
$ 52.77 million $ 21.42 million
Feb 19, 2024 $ 1.09
+0.12%
$ 54.54 million $ 21.35 million
Feb 18, 2024 $ 1.09
+7.09%
$ 54.48 million $ 23.79 million
Feb 17, 2024 $ 1.02
+0.71%
$ 50.87 million $ 17.78 million
Feb 16, 2024 $ 1.01
+3.08%
$ 50.51 million $ 21.31 million
Feb 15, 2024 $ 0.98
+1.94%
$ 49 million $ 13.97 million
Feb 14, 2024 $ 0.961
+3.23%
$ 48.07 million $ 17.25 million
Feb 13, 2024 $ 0.931
+0.27%
$ 46.56 million $ 12.09 million
Feb 12, 2024 $ 0.929
+4.00%
$ 46.44 million $ 11.49 million
Feb 11, 2024 $ 0.893
-0.91%
$ 44.65 million $ 7.27 million