Hooked Protocol Historical Data

HOOK Page 22
Download
Date Close Price change Market cap Trading volume
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
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