Hooked Protocol Historical Data

HOOK Page 20
Download
Date Close Price change Market cap Trading volume
Sep 13, 2023 $ 0.769
+1.68%
$ 38.43 million $ 6.48 million
Sep 12, 2023 $ 0.756
+0.40%
$ 37.8 million $ 6.6 million
Sep 11, 2023 $ 0.753
-2.87%
$ 37.64 million $ 9.54 million
Sep 10, 2023 $ 0.775
-5.32%
$ 38.76 million $ 8.29 million
Sep 9, 2023 $ 0.819
-5.12%
$ 40.93 million $ 11.4 million
Sep 8, 2023 $ 0.863
-5.04%
$ 43.13 million $ 53.02 million
Sep 7, 2023 $ 0.908
+12.22%
$ 45.41 million $ 16.04 million
Sep 6, 2023 $ 0.809
+0.05%
$ 40.47 million $ 8.9 million
Sep 5, 2023 $ 0.809
+6.18%
$ 40.45 million $ 12.43 million
Sep 4, 2023 $ 0.762
-1.34%
$ 38.1 million $ 8.5 million
Sep 3, 2023 $ 0.772
-2.20%
$ 38.61 million $ 7.43 million
Sep 2, 2023 $ 0.79
+8.18%
$ 39.48 million $ 33.47 million
Sep 1, 2023 $ 0.73
-2.75%
$ 36.49 million $ 7 million
Aug 31, 2023 $ 0.75
-6.29%
$ 37.52 million $ 8.02 million
Aug 30, 2023 $ 0.801
-2.24%
$ 40.04 million $ 13.11 million
Aug 29, 2023 $ 0.819
+4.20%
$ 40.93 million $ 17.38 million
Aug 28, 2023 $ 0.786
+0.07%
$ 39.28 million $ 14.36 million
Aug 27, 2023 $ 0.785
+6.18%
$ 39.25 million $ 5.65 million
Aug 26, 2023 $ 0.739
-3.14%
$ 36.96 million $ 3.77 million
Aug 25, 2023 $ 0.763
-1.38%
$ 38.16 million $ 4.66 million
Aug 24, 2023 $ 0.774
-0.99%
$ 38.7 million $ 5.05 million
Aug 23, 2023 $ 0.782
+3.11%
$ 39.08 million $ 8.22 million
Aug 22, 2023 $ 0.758
-0.64%
$ 37.9 million $ 6.11 million
Aug 21, 2023 $ 0.763
-4.54%
$ 38.15 million $ 6.12 million
Aug 20, 2023 $ 0.799
+1.00%
$ 39.96 million $ 4.73 million
Aug 19, 2023 $ 0.791
+4.31%
$ 39.57 million $ 6.51 million
Aug 18, 2023 $ 0.759
+5.23%
$ 37.94 million $ 12.35 million
Aug 17, 2023 $ 0.721
-13.94%
$ 36.05 million $ 12.87 million
Aug 16, 2023 $ 0.838
-9.14%
$ 41.89 million $ 16.61 million
Aug 15, 2023 $ 0.922
-9.79%
$ 46.1 million $ 12.91 million
Aug 14, 2023 $ 1.02
-0.07%
$ 51.1 million $ 14.38 million
Aug 13, 2023 $ 1.02
+6.57%
$ 51.14 million $ 19.81 million
Aug 12, 2023 $ 0.96
+0.44%
$ 47.99 million $ 7.33 million
Aug 11, 2023 $ 0.956
+1.35%
$ 47.78 million $ 9.5 million
Aug 10, 2023 $ 0.943
-1.02%
$ 47.14 million $ 6.5 million
Aug 9, 2023 $ 0.953
-1.93%
$ 47.66 million $ 10.04 million
Aug 8, 2023 $ 0.972
+1.72%
$ 48.6 million $ 9.26 million
Aug 7, 2023 $ 0.956
+0.55%
$ 47.78 million $ 16.13 million
Aug 6, 2023 $ 0.95
+2.52%
$ 47.52 million $ 13.7 million
Aug 5, 2023 $ 0.927
-0.13%
$ 46.35 million $ 5.95 million
Aug 4, 2023 $ 0.928
-0.06%
$ 46.41 million $ 5.58 million
Aug 3, 2023 $ 0.929
+0.05%
$ 46.43 million $ 7.53 million
Aug 2, 2023 $ 0.928
-2.55%
$ 46.41 million $ 9.15 million
Aug 1, 2023 $ 0.953
+1.69%
$ 47.63 million $ 8.23 million
Jul 31, 2023 $ 0.937
+0.40%
$ 46.87 million $ 7.04 million
Jul 30, 2023 $ 0.934
-3.53%
$ 46.69 million $ 6.21 million
Jul 29, 2023 $ 0.968
-0.46%
$ 48.4 million $ 4.61 million
Jul 28, 2023 $ 0.972
+1.95%
$ 48.62 million $ 5.25 million
Jul 27, 2023 $ 0.954
-0.38%
$ 47.69 million $ 8.48 million
Jul 26, 2023 $ 0.957
+0.82%
$ 47.86 million $ 7.39 million