Hooked Protocol Historical Data

HOOK Page 18
Download
Date Close Price change Market cap Trading volume
Dec 22, 2023 $ 1.21
+5.66%
$ 60.49 million $ 32.21 million
Dec 21, 2023 $ 1.15
+2.16%
$ 57.25 million $ 42.47 million
Dec 20, 2023 $ 1.12
+3.94%
$ 56.04 million $ 23.84 million
Dec 19, 2023 $ 1.08
-2.73%
$ 53.92 million $ 33.18 million
Dec 18, 2023 $ 1.11
-0.59%
$ 55.43 million $ 23.75 million
Dec 17, 2023 $ 1.12
-1.55%
$ 55.76 million $ 30.55 million
Dec 16, 2023 $ 1.13
+6.01%
$ 56.63 million $ 20 million
Dec 15, 2023 $ 1.07
-7.05%
$ 53.42 million $ 19.79 million
Dec 14, 2023 $ 1.15
-1.32%
$ 57.47 million $ 23.04 million
Dec 13, 2023 $ 1.16
+3.48%
$ 58.24 million $ 25.65 million
Dec 12, 2023 $ 1.13
-2.79%
$ 56.28 million $ 35.81 million
Dec 11, 2023 $ 1.16
+0.57%
$ 57.9 million $ 45.85 million
Dec 10, 2023 $ 1.15
+2.52%
$ 57.57 million $ 31.87 million
Dec 9, 2023 $ 1.12
+1.21%
$ 56.15 million $ 37.8 million
Dec 8, 2023 $ 1.11
-3.74%
$ 55.48 million $ 26.04 million
Dec 7, 2023 $ 1.15
+10.21%
$ 57.64 million $ 38.48 million
Dec 6, 2023 $ 1.05
-7.50%
$ 52.3 million $ 43.67 million
Dec 5, 2023 $ 1.13
+5.40%
$ 56.54 million $ 66.18 million
Dec 4, 2023 $ 1.07
+1.72%
$ 53.64 million $ 34.05 million
Dec 3, 2023 $ 1.05
-3.62%
$ 52.74 million $ 22.49 million
Dec 2, 2023 $ 1.09
+0.71%
$ 54.72 million $ 22.89 million
Dec 1, 2023 $ 1.09
+0.21%
$ 54.33 million $ 25.3 million
Nov 30, 2023 $ 1.08
-7.78%
$ 54.22 million $ 124.68 million
Nov 29, 2023 $ 1.18
+13.46%
$ 58.79 million $ 117.11 million
Nov 28, 2023 $ 1.04
+7.44%
$ 51.81 million $ 23.89 million
Nov 27, 2023 $ 0.965
-4.07%
$ 48.23 million $ 22.42 million
Nov 26, 2023 $ 1.01
+4.00%
$ 50.27 million $ 23.06 million
Nov 25, 2023 $ 0.967
+2.40%
$ 48.34 million $ 11.59 million
Nov 24, 2023 $ 0.944
+4.24%
$ 47.21 million $ 12.68 million
Nov 23, 2023 $ 0.906
+0.69%
$ 45.29 million $ 7.77 million
Nov 22, 2023 $ 0.9
+8.32%
$ 44.98 million $ 11.2 million
Nov 21, 2023 $ 0.83
-10.64%
$ 41.52 million $ 22.9 million
Nov 20, 2023 $ 0.929
-3.23%
$ 46.47 million $ 16.31 million
Nov 19, 2023 $ 0.96
+2.98%
$ 48.02 million $ 9.51 million
Nov 18, 2023 $ 0.933
+0.25%
$ 46.63 million $ 11.65 million
Nov 17, 2023 $ 0.93
-2.96%
$ 46.51 million $ 18.1 million
Nov 16, 2023 $ 0.959
-7.64%
$ 47.93 million $ 40.98 million
Nov 15, 2023 $ 1.04
+8.33%
$ 51.89 million $ 28.65 million
Nov 14, 2023 $ 0.958
-5.87%
$ 47.9 million $ 38.82 million
Nov 13, 2023 $ 1.02
-1.80%
$ 50.89 million $ 48.55 million
Nov 12, 2023 $ 1.04
+7.06%
$ 51.92 million $ 55.71 million
Nov 11, 2023 $ 0.968
+1.42%
$ 48.4 million $ 27.31 million
Nov 10, 2023 $ 0.954
+5.11%
$ 47.72 million $ 25.66 million
Nov 9, 2023 $ 0.908
-2.55%
$ 45.4 million $ 34.08 million
Nov 8, 2023 $ 0.932
+0.08%
$ 46.66 million $ 12.17 million
Nov 7, 2023 $ 0.931
-5.78%
$ 46.57 million $ 17.74 million
Nov 6, 2023 $ 0.989
+1.36%
$ 49.38 million $ 20.39 million
Nov 5, 2023 $ 0.976
+4.84%
$ 48.79 million $ 25.31 million
Nov 4, 2023 $ 0.931
+3.16%
$ 46.54 million $ 10.54 million
Nov 3, 2023 $ 0.902
+0.32%
$ 45.11 million $ 11.91 million