Hooked Protocol Historical Data

HOOK Page 21
Download
Date Close Price change Market cap Trading volume
Jul 25, 2023 $ 0.949
-0.06%
$ 47.46 million $ 7.44 million
Jul 24, 2023 $ 0.95
-8.70%
$ 47.49 million $ 13.95 million
Jul 23, 2023 $ 1.04
+1.81%
$ 52.01 million $ 6.56 million
Jul 22, 2023 $ 1.02
-1.88%
$ 51.09 million $ 8.98 million
Jul 21, 2023 $ 1.04
-0.22%
$ 52.09 million $ 7.82 million
Jul 20, 2023 $ 1.04
+0.45%
$ 52.17 million $ 8.79 million
Jul 19, 2023 $ 1.04
+0.04%
$ 51.94 million $ 11.37 million
Jul 18, 2023 $ 1.04
-2.21%
$ 51.92 million $ 12.47 million
Jul 17, 2023 $ 1.06
+2.50%
$ 53.09 million $ 15.02 million
Jul 16, 2023 $ 1.04
-6.48%
$ 51.8 million $ 13.01 million
Jul 15, 2023 $ 1.11
-1.34%
$ 55.39 million $ 12.01 million
Jul 14, 2023 $ 1.12
-5.32%
$ 56.14 million $ 23.2 million
Jul 13, 2023 $ 1.19
+10.66%
$ 59.3 million $ 15.25 million
Jul 12, 2023 $ 1.07
-1.40%
$ 53.61 million $ 9.67 million
Jul 11, 2023 $ 1.09
-1.49%
$ 54.38 million $ 11.68 million
Jul 10, 2023 $ 1.1
-2.88%
$ 55.2 million $ 12.73 million
Jul 9, 2023 $ 1.14
-2.83%
$ 56.83 million $ 8.1 million
Jul 8, 2023 $ 1.17
-0.03%
$ 58.47 million $ 9.69 million
Jul 7, 2023 $ 1.17
-0.47%
$ 58.48 million $ 16.35 million
Jul 6, 2023 $ 1.18
-8.59%
$ 58.76 million $ 19.14 million
Jul 5, 2023 $ 1.29
+2.11%
$ 64.28 million $ 21.44 million
Jul 4, 2023 $ 1.26
-6.28%
$ 62.95 million $ 18.82 million
Jul 3, 2023 $ 1.34
+7.34%
$ 67.17 million $ 39.14 million
Jul 2, 2023 $ 1.25
+1.96%
$ 62.58 million $ 14.51 million
Jul 1, 2023 $ 1.23
+7.44%
$ 61.38 million $ 36.47 million
Jun 30, 2023 $ 1.14
+4.23%
$ 57.13 million $ 26.54 million
Jun 29, 2023 $ 1.1
+3.31%
$ 54.81 million $ 13.4 million
Jun 28, 2023 $ 1.06
-8.15%
$ 53.05 million $ 16 million
Jun 27, 2023 $ 1.16
+0.95%
$ 57.76 million $ 21.06 million
Jun 26, 2023 $ 1.14
-0.04%
$ 57.22 million $ 27.71 million
Jun 25, 2023 $ 1.15
+4.80%
$ 57.27 million $ 20.02 million
Jun 24, 2023 $ 1.09
-4.35%
$ 54.7 million $ 11.52 million
Jun 23, 2023 $ 1.14
+3.46%
$ 57.19 million $ 17.67 million
Jun 22, 2023 $ 1.11
-1.92%
$ 55.27 million $ 21.48 million
Jun 21, 2023 $ 1.13
+7.97%
$ 56.34 million $ 24.21 million
Jun 20, 2023 $ 1.04
+5.01%
$ 52.18 million $ 17.45 million
Jun 19, 2023 $ 0.994
+0.78%
$ 49.7 million $ 13.01 million
Jun 18, 2023 $ 0.986
-3.43%
$ 49.31 million $ 16.92 million
Jun 17, 2023 $ 1.02
+6.14%
$ 51.06 million $ 21.06 million
Jun 16, 2023 $ 0.962
+1.62%
$ 48.1 million $ 12.51 million
Jun 15, 2023 $ 0.947
+1.58%
$ 47.34 million $ 15.15 million
Jun 14, 2023 $ 0.932
-4.28%
$ 46.6 million $ 17.95 million
Jun 13, 2023 $ 0.974
+1.40%
$ 48.7 million $ 25.32 million
Jun 12, 2023 $ 0.96
+3.49%
$ 48 million $ 23.43 million
Jun 11, 2023 $ 0.928
+0.97%
$ 46.38 million $ 21.17 million
Jun 10, 2023 $ 0.919
-22.32%
$ 45.95 million $ 40.08 million
Jun 9, 2023 $ 1.18
-4.65%
$ 59.15 million $ 20.57 million
Jun 8, 2023 $ 1.24
+2.05%
$ 62.01 million $ 14.4 million
Jun 7, 2023 $ 1.22
-8.48%
$ 60.76 million $ 17.84 million
Jun 6, 2023 $ 1.33
+3.86%
$ 66.39 million $ 19.01 million