Hooked Protocol Historical Data

HOOK Page 24
Download
Date Close Price change Market cap Trading volume
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
Jun 5, 2023 $1.28
-12.55%
$63.93 million $36.67 million
Jun 4, 2023 $1.46
+0.12%
$73.1 million $14.86 million
Jun 3, 2023 $1.46
-2.32%
$73 million $16.3 million
Jun 2, 2023 $1.49
+3.75%
$74.7 million $26.31 million
Jun 1, 2023 $1.44
+3.83%
$71.99 million $32.67 million
May 31, 2023 $1.39
-5.19%
$69.33 million $14.61 million