Hooked Protocol Historical Data

HOOK Page 19
Download
Date Close Price change Market cap Trading volume
Nov 2, 2023 $ 0.899
-3.80%
$ 44.97 million $ 13.03 million
Nov 1, 2023 $ 0.935
+1.26%
$ 46.74 million $ 14.04 million
Oct 31, 2023 $ 0.923
-5.95%
$ 46.16 million $ 15.23 million
Oct 30, 2023 $ 0.982
+0.76%
$ 49.08 million $ 30.16 million
Oct 29, 2023 $ 0.974
+4.93%
$ 48.7 million $ 13.54 million
Oct 28, 2023 $ 0.928
+2.23%
$ 46.42 million $ 10.8 million
Oct 27, 2023 $ 0.909
+1.73%
$ 45.44 million $ 15.53 million
Oct 26, 2023 $ 0.893
+5.36%
$ 44.66 million $ 27.14 million
Oct 25, 2023 $ 0.848
+0.64%
$ 42.38 million $ 16.43 million
Oct 24, 2023 $ 0.842
+3.64%
$ 42.11 million $ 16.99 million
Oct 23, 2023 $ 0.813
+4.99%
$ 40.63 million $ 9.26 million
Oct 22, 2023 $ 0.774
+2.37%
$ 38.7 million $ 5.46 million
Oct 21, 2023 $ 0.756
+2.55%
$ 37.81 million $ 3.72 million
Oct 20, 2023 $ 0.737
+4.09%
$ 36.87 million $ 7.35 million
Oct 19, 2023 $ 0.709
-2.47%
$ 35.43 million $ 5.73 million
Oct 18, 2023 $ 0.727
-1.71%
$ 36.33 million $ 4.63 million
Oct 17, 2023 $ 0.739
-5.22%
$ 36.96 million $ 4.99 million
Oct 16, 2023 $ 0.78
+3.71%
$ 39 million $ 9.18 million
Oct 15, 2023 $ 0.752
-1.52%
$ 37.62 million $ 5.58 million
Oct 14, 2023 $ 0.764
+0.58%
$ 38.2 million $ 4.17 million
Oct 13, 2023 $ 0.76
+1.06%
$ 37.98 million $ 4.15 million
Oct 12, 2023 $ 0.751
+0.68%
$ 37.57 million $ 6.25 million
Oct 11, 2023 $ 0.746
-0.49%
$ 37.31 million $ 3.36 million
Oct 10, 2023 $ 0.75
+0.21%
$ 37.49 million $ 4.56 million
Oct 9, 2023 $ 0.748
-5.38%
$ 37.41 million $ 8.68 million
Oct 8, 2023 $ 0.791
+1.22%
$ 39.54 million $ 5.67 million
Oct 7, 2023 $ 0.781
-1.13%
$ 39.06 million $ 6.47 million
Oct 6, 2023 $ 0.79
+1.41%
$ 39.51 million $ 4.79 million
Oct 5, 2023 $ 0.779
-1.62%
$ 38.96 million $ 6.18 million
Oct 4, 2023 $ 0.792
+0.13%
$ 39.6 million $ 7.45 million
Oct 3, 2023 $ 0.791
-9.05%
$ 39.55 million $ 10.58 million
Oct 2, 2023 $ 0.87
-5.15%
$ 43.49 million $ 12.02 million
Oct 1, 2023 $ 0.917
+5.60%
$ 45.85 million $ 10.33 million
Sep 30, 2023 $ 0.868
+1.89%
$ 43.41 million $ 5.66 million
Sep 29, 2023 $ 0.852
-1.17%
$ 42.61 million $ 5.74 million
Sep 28, 2023 $ 0.862
+1.74%
$ 43.11 million $ 6.32 million
Sep 27, 2023 $ 0.848
+0.77%
$ 42.38 million $ 9.57 million
Sep 26, 2023 $ 0.841
-1.85%
$ 42.06 million $ 6.51 million
Sep 25, 2023 $ 0.857
-2.31%
$ 42.84 million $ 5.82 million
Sep 24, 2023 $ 0.877
-1.31%
$ 43.85 million $ 16.54 million
Sep 23, 2023 $ 0.889
-1.02%
$ 44.44 million $ 10.78 million
Sep 22, 2023 $ 0.898
+3.27%
$ 44.89 million $ 11.36 million
Sep 21, 2023 $ 0.869
-0.18%
$ 43.47 million $ 11.45 million
Sep 20, 2023 $ 0.871
+0.61%
$ 43.55 million $ 7.49 million
Sep 19, 2023 $ 0.866
+3.17%
$ 43.29 million $ 10.41 million
Sep 18, 2023 $ 0.839
+2.94%
$ 41.95 million $ 24.02 million
Sep 17, 2023 $ 0.815
-2.17%
$ 40.74 million $ 15.87 million
Sep 16, 2023 $ 0.833
+7.98%
$ 41.65 million $ 20.53 million
Sep 15, 2023 $ 0.772
+1.79%
$ 38.58 million $ 8 million
Sep 14, 2023 $ 0.758
-1.38%
$ 37.9 million $ 6.19 million