Hooked Protocol Historical Data

HOOK Page 24
Download
Date Close Price change Market cap Trading volume
Feb 26, 2023 $ 2.4
+2.90%
$ 1.2 billion $ 50.02 million
Feb 25, 2023 $ 2.34
-0.94%
$ 1.17 billion $ 59.68 million
Feb 24, 2023 $ 2.36
-7.86%
$ 1.18 billion $ 84.39 million
Feb 23, 2023 $ 2.57
+4.13%
$ 1.28 billion $ 99.73 million
Feb 22, 2023 $ 2.47
-1.79%
$ 1.23 billion $ 72.05 million
Feb 21, 2023 $ 2.51
-4.05%
$ 1.25 billion $ 83.12 million
Feb 20, 2023 $ 2.61
-2.81%
$ 1.31 billion $ 117.27 million
Feb 19, 2023 $ 2.68
-6.20%
$ 1.34 billion $ 163.4 million
Feb 18, 2023 $ 2.87
+3.28%
$ 1.43 billion $ 117.35 million
Feb 17, 2023 $ 2.78
+6.38%
$ 1.39 billion $ 119.43 million
Feb 16, 2023 $ 2.6
-12.34%
$ 1.3 billion $ 172.43 million
Feb 15, 2023 $ 2.97
+13.69%
$ 1.48 billion $ 134.78 million
Feb 14, 2023 $ 2.61
+9.75%
$ 1.3 billion $ 194.45 million
Feb 13, 2023 $ 2.39
-4.40%
$ 1.19 billion $ 128.54 million
Feb 12, 2023 $ 2.49
-3.65%
$ 1.25 billion $ 144.77 million
Feb 11, 2023 $ 2.59
-0.53%
$ 1.29 billion $ 105.83 million
Feb 10, 2023 $ 2.6
-4.81%
$ 1.3 billion $ 325.49 million
Feb 9, 2023 $ 2.72
-20.37%
$ 1.36 billion $ 315.7 million
Feb 8, 2023 $ 3.42
-11.05%
$ 1.71 billion $ 277.1 million
Feb 7, 2023 $ 3.84
+5.20%
$ 1.92 billion $ 182.13 million
Feb 6, 2023 $ 3.63
-1.90%
$ 1.81 billion $ 280.08 million
Feb 5, 2023 $ 3.66
+12.71%
$ 1.83 billion $ 154.25 million
Feb 4, 2023 $ 3.24
-1.46%
$ 1.62 billion $ 109.82 million
Feb 3, 2023 $ 3.29
+7.57%
$ 1.65 billion $ 151.35 million
Feb 2, 2023 $ 3.08
-9.07%
$ 1.54 billion $ 155.5 million
Feb 1, 2023 $ 3.37
+13.23%
$ 1.68 billion $ 164.07 million
Jan 31, 2023 $ 2.98
+5.39%
$ 1.49 billion $ 146.37 million
Jan 30, 2023 $ 2.82
-17.88%
$ 1.41 billion $ 148.95 million
Jan 29, 2023 $ 3.44
+0.24%
$ 1.72 billion $ 121.75 million
Jan 28, 2023 $ 3.42
-4.46%
$ 1.71 billion $ 198.73 million
Jan 27, 2023 $ 3.6
+23.83%
$ 1.8 billion $ 237.92 million
Jan 26, 2023 $ 2.91
-4.78%
$ 1.46 billion $ 199.95 million
Jan 25, 2023 $ 3.07
+20.44%
$ 1.53 billion $ 260.55 million
Jan 24, 2023 $ 2.54
-9.21%
$ 1.27 billion $ 228.29 million
Jan 23, 2023 $ 2.79
+21.00%
$ 1.4 billion $ 272.79 million
Jan 22, 2023 $ 2.31
+7.12%
$ 1.15 billion $ 99.72 million
Jan 21, 2023 $ 2.16
+8.01%
$ 1.08 billion $ 143.95 million
Jan 20, 2023 $ 1.99
+26.50%
$ 992.79 million $ 140.36 million
Jan 19, 2023 $ 1.57
+2.04%
$ 784.4 million $ 21.11 million
Jan 18, 2023 $ 1.54
-9.60%
$ 769.22 million $ 37.71 million
Jan 17, 2023 $ 1.7
-1.08%
$ 849.81 million $ 32.85 million
Jan 16, 2023 $ 1.72
-1.63%
$ 860.77 million $ 36.99 million
Jan 15, 2023 $ 1.75
+6.56%
$ 874.12 million $ 61 million
Jan 14, 2023 $ 1.64
+9.80%
$ 820.77 million $ 63.57 million
Jan 13, 2023 $ 1.5
+3.33%
$ 749.01 million $ 36.97 million
Jan 12, 2023 $ 1.45
+2.94%
$ 724.84 million $ 37.16 million
Jan 11, 2023 $ 1.41
-2.95%
$ 703.64 million $ 22.15 million
Jan 10, 2023 $ 1.45
+3.40%
$ 725.64 million $ 40.22 million
Jan 9, 2023 $ 1.4
+7.26%
$ 699.56 million $ 72.84 million
Jan 8, 2023 $ 1.3
+1.89%
$ 651.16 million $ 12.1 million