Hooked Protocol Historical Data

HOOK Page 23
Download
Date Close Price change Market cap Trading volume
Apr 16, 2023 $ 2.39
+15.35%
$ 119.7 million $ 144.84 million
Apr 15, 2023 $ 2.08
-4.60%
$ 103.77 million $ 59.32 million
Apr 14, 2023 $ 2.18
+12.73%
$ 108.77 million $ 140.14 million
Apr 13, 2023 $ 1.93
+10.53%
$ 96.58 million $ 69.85 million
Apr 12, 2023 $ 1.75
-2.68%
$ 87.38 million $ 38.47 million
Apr 11, 2023 $ 1.79
-2.08%
$ 89.75 million $ 30.28 million
Apr 10, 2023 $ 1.83
+2.71%
$ 91.65 million $ 31.93 million
Apr 9, 2023 $ 1.78
+5.32%
$ 89.24 million $ 25.13 million
Apr 8, 2023 $ 1.69
-2.38%
$ 84.73 million $ 22.01 million
Apr 7, 2023 $ 1.74
-0.88%
$ 86.82 million $ 18.66 million
Apr 6, 2023 $ 1.75
-3.92%
$ 87.6 million $ 39.28 million
Apr 5, 2023 $ 1.82
+3.19%
$ 91.13 million $ 34.6 million
Apr 4, 2023 $ 1.77
+1.35%
$ 88.27 million $ 26.71 million
Apr 3, 2023 $ 1.74
-2.26%
$ 86.87 million $ 36.17 million
Apr 2, 2023 $ 1.78
-3.54%
$ 88.88 million $ 27.76 million
Apr 1, 2023 $ 1.84
+1.46%
$ 92.12 million $ 32.86 million
Mar 31, 2023 $ 1.82
+0.04%
$ 90.82 million $ 37.76 million
Mar 30, 2023 $ 1.82
-4.30%
$ 90.78 million $ 92.6 million
Mar 29, 2023 $ 1.9
-2.97%
$ 94.84 million $ 83.79 million
Mar 28, 2023 $ 1.95
+11.94%
$ 97.64 million $ 44.9 million
Mar 27, 2023 $ 1.75
-7.93%
$ 87.33 million $ 43.11 million
Mar 26, 2023 $ 1.9
+2.99%
$ 94.82 million $ 33.07 million
Mar 25, 2023 $ 1.84
-1.66%
$ 92.06 million $ 45.05 million
Mar 24, 2023 $ 1.87
-7.20%
$ 93.61 million $ 48.54 million
Mar 23, 2023 $ 2.02
+2.93%
$ 101.02 million $ 52.82 million
Mar 22, 2023 $ 1.96
-7.92%
$ 98.15 million $ 97.68 million
Mar 21, 2023 $ 2.13
+6.07%
$ 106.65 million $ 81.51 million
Mar 20, 2023 $ 2.01
-10.71%
$ 100.55 million $ 98.17 million
Mar 19, 2023 $ 2.25
+1.99%
$ 112.61 million $ 105.17 million
Mar 18, 2023 $ 2.21
+1.17%
$ 110.28 million $ 159.39 million
Mar 17, 2023 $ 2.18
+6.28%
$ 109.01 million $ 88.33 million
Mar 16, 2023 $ 2.06
+8.41%
$ 102.9 million $ 86.42 million
Mar 15, 2023 $ 1.89
-11.59%
$ 94.58 million $ 85.83 million
Mar 14, 2023 $ 2.14
+13.58%
$ 107.07 million $ 180.69 million
Mar 13, 2023 $ 1.88
+5.90%
$ 94.15 million $ 77.65 million
Mar 12, 2023 $ 1.78
+13.53%
$ 89.02 million $ 41.55 million
Mar 11, 2023 $ 1.57
-5.13%
$ 78.41 million $ 69.12 million
Mar 10, 2023 $ 1.65
-2.58%
$ 82.33 million $ 103.29 million
Mar 9, 2023 $ 1.69
-3.01%
$ 84.3 million $ 42.25 million
Mar 8, 2023 $ 1.74
-9.23%
$ 86.86 million $ 48.22 million
Mar 7, 2023 $ 1.91
-1.46%
$ 95.57 million $ 50.46 million
Mar 6, 2023 $ 1.94
+0.35%
$ 97.07 million $ 34.58 million
Mar 5, 2023 $ 1.94
+1.57%
$ 96.8 million $ 39.94 million
Mar 4, 2023 $ 1.9
-7.23%
$ 95.25 million $ 46.18 million
Mar 3, 2023 $ 2.05
-14.60%
$ 102.4 million $ 80.76 million
Mar 2, 2023 $ 2.4
-3.21%
$ 119.9 million $ 39 million
Mar 1, 2023 $ 2.48
+7.86%
$ 1.24 billion $ 70.57 million
Feb 28, 2023 $ 2.3
-3.33%
$ 1.15 billion $ 36.15 million
Feb 27, 2023 $ 2.37
-1.34%
$ 1.19 billion $ 52.65 million
Feb 26, 2023 $ 2.4
+2.90%
$ 1.2 billion $ 50.02 million