Hooked Protocol Historical Data

HOOK Page 17
Download
Date Close Price change Market cap Trading volume
Feb 10, 2024 $ 0.901
-1.93%
$ 45.06 million $ 8.92 million
Feb 9, 2024 $ 0.919
+1.92%
$ 45.95 million $ 12.67 million
Feb 8, 2024 $ 0.902
+2.01%
$ 45.08 million $ 10.44 million
Feb 7, 2024 $ 0.884
+8.93%
$ 44.19 million $ 23.49 million
Feb 6, 2024 $ 0.811
-0.12%
$ 40.57 million $ 4.72 million
Feb 5, 2024 $ 0.812
+0.87%
$ 40.62 million $ 6.08 million
Feb 4, 2024 $ 0.805
-3.42%
$ 40.27 million $ 6.46 million
Feb 3, 2024 $ 0.834
-1.99%
$ 41.69 million $ 5.12 million
Feb 2, 2024 $ 0.851
+0.15%
$ 42.54 million $ 6.41 million
Feb 1, 2024 $ 0.85
+1.45%
$ 42.48 million $ 6.43 million
Jan 31, 2024 $ 0.837
-4.19%
$ 41.87 million $ 9.24 million
Jan 30, 2024 $ 0.874
-2.12%
$ 43.7 million $ 8.43 million
Jan 29, 2024 $ 0.893
+2.67%
$ 44.65 million $ 8.87 million
Jan 28, 2024 $ 0.87
-2.37%
$ 43.49 million $ 9.21 million
Jan 27, 2024 $ 0.891
+0.48%
$ 44.54 million $ 8.42 million
Jan 26, 2024 $ 0.887
+4.02%
$ 44.33 million $ 5.09 million
Jan 25, 2024 $ 0.852
-2.33%
$ 42.62 million $ 7.46 million
Jan 24, 2024 $ 0.873
+3.09%
$ 43.64 million $ 7.81 million
Jan 23, 2024 $ 0.847
-3.45%
$ 42.33 million $ 13.26 million
Jan 22, 2024 $ 0.877
-5.63%
$ 43.85 million $ 11.15 million
Jan 21, 2024 $ 0.929
-3.60%
$ 46.46 million $ 10.97 million
Jan 20, 2024 $ 0.964
+8.18%
$ 48.2 million $ 19.15 million
Jan 19, 2024 $ 0.891
-5.20%
$ 44.56 million $ 21.02 million
Jan 18, 2024 $ 0.94
-7.24%
$ 47 million $ 18.38 million
Jan 17, 2024 $ 1.01
+1.88%
$ 50.67 million $ 22.99 million
Jan 16, 2024 $ 0.995
+4.05%
$ 49.74 million $ 29.55 million
Jan 15, 2024 $ 0.956
-1.92%
$ 47.8 million $ 16 million
Jan 14, 2024 $ 0.975
+1.34%
$ 48.74 million $ 13.75 million
Jan 13, 2024 $ 0.962
+3.25%
$ 48.09 million $ 12.13 million
Jan 12, 2024 $ 0.932
-5.68%
$ 46.58 million $ 22.53 million
Jan 11, 2024 $ 0.988
+4.05%
$ 49.39 million $ 23.39 million
Jan 10, 2024 $ 0.949
+7.90%
$ 47.46 million $ 16.05 million
Jan 9, 2024 $ 0.88
-6.53%
$ 43.99 million $ 15.02 million
Jan 8, 2024 $ 0.941
+4.46%
$ 47.06 million $ 19.35 million
Jan 7, 2024 $ 0.901
-6.33%
$ 45.05 million $ 12.84 million
Jan 6, 2024 $ 0.962
-5.64%
$ 48.1 million $ 14.93 million
Jan 5, 2024 $ 1.02
-3.38%
$ 50.97 million $ 16.64 million
Jan 4, 2024 $ 1.06
+1.50%
$ 52.76 million $ 26.9 million
Jan 3, 2024 $ 1.04
-13.91%
$ 51.98 million $ 40.74 million
Jan 2, 2024 $ 1.21
-1.03%
$ 60.38 million $ 24.19 million
Jan 1, 2024 $ 1.22
-3.08%
$ 61 million $ 25.86 million
Dec 31, 2023 $ 1.26
+2.80%
$ 62.94 million $ 27.43 million
Dec 30, 2023 $ 1.22
+4.03%
$ 61.22 million $ 62.23 million
Dec 29, 2023 $ 1.18
-2.35%
$ 58.85 million $ 41.97 million
Dec 28, 2023 $ 1.21
-7.02%
$ 60.27 million $ 51.61 million
Dec 27, 2023 $ 1.3
-4.99%
$ 64.82 million $ 195.48 million
Dec 26, 2023 $ 1.36
+5.59%
$ 68.21 million $ 60.45 million
Dec 25, 2023 $ 1.29
+8.94%
$ 64.6 million $ 96.69 million
Dec 24, 2023 $ 1.19
-4.25%
$ 59.3 million $ 28.46 million
Dec 23, 2023 $ 1.24
+2.38%
$ 61.93 million $ 43.74 million