Hooked Protocol Historical Data

HOOK Page 17
Download
Date Close Price change Market cap Trading volume
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
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