Hooked Protocol Historical Data

HOOK Page 3
Download
Date Close Price change Market cap Trading volume
Jan 5, 2026 $ 0.0417
+2.04%
$ 2.08 million $ 2.56 million
Jan 4, 2026 $ 0.0408
+0.04%
$ 2.04 million $ 2.62 million
Jan 3, 2026 $ 0.0408
+1.93%
$ 2.04 million $ 1.49 million
Jan 2, 2026 $ 0.0401
+2.11%
$ 2 million $ 2.22 million
Jan 1, 2026 $ 0.0392
+4.96%
$ 1.96 million $ 2.21 million
Dec 31, 2025 $ 0.0373
-0.56%
$ 1.87 million $ 1.98 million
Dec 30, 2025 $ 0.0374
-0.34%
$ 1.87 million $ 1.75 million
Dec 29, 2025 $ 0.0378
-1.07%
$ 1.88 million $ 2.21 million
Dec 28, 2025 $ 0.0382
-3.39%
$ 1.91 million $ 1.92 million
Dec 27, 2025 $ 0.0391
+2.03%
$ 1.98 million $ 1.78 million
Dec 26, 2025 $ 0.0383
+2.90%
$ 1.92 million $ 2.15 million
Dec 25, 2025 $ 0.0377
-2.34%
$ 1.86 million $ 3.32 million
Dec 24, 2025 $ 0.039
+8.43%
$ 1.93 million $ 10.61 million
Dec 23, 2025 $ 0.0359
+4.69%
$ 1.8 million $ 3.44 million
Dec 22, 2025 $ 0.0342
+1.72%
$ 1.71 million $ 2.11 million
Dec 21, 2025 $ 0.0336
-4.89%
$ 1.68 million $ 2.11 million
Dec 20, 2025 $ 0.0354
+1.92%
$ 1.77 million $ 1.91 million
Dec 19, 2025 $ 0.0349
+7.20%
$ 1.74 million $ 2.14 million
Dec 18, 2025 $ 0.0327
-2.35%
$ 1.63 million $ 1.95 million
Dec 17, 2025 $ 0.0337
-6.60%
$ 1.67 million $ 2.03 million
Dec 16, 2025 $ 0.0361
+1.36%
$ 1.8 million $ 1.97 million
Dec 15, 2025 $ 0.0353
-4.56%
$ 1.78 million $ 2.29 million
Dec 14, 2025 $ 0.037
-7.56%
$ 1.85 million $ 1.85 million
Dec 13, 2025 $ 0.0398
+1.06%
$ 2 million $ 1.64 million
Dec 12, 2025 $ 0.0394
-5.09%
$ 1.97 million $ 2.35 million
Dec 11, 2025 $ 0.0415
-1.96%
$ 2.07 million $ 3.07 million
Dec 10, 2025 $ 0.0423
-2.89%
$ 2.12 million $ 2.81 million
Dec 9, 2025 $ 0.0436
+3.90%
$ 2.18 million $ 2.68 million
Dec 8, 2025 $ 0.0419
+2.03%
$ 2.1 million $ 2.63 million
Dec 7, 2025 $ 0.0411
-5.02%
$ 2.06 million $ 2.79 million
Dec 6, 2025 $ 0.0433
+5.72%
$ 2.16 million $ 3.22 million
Dec 5, 2025 $ 0.0409
-3.44%
$ 2.05 million $ 3.21 million
Dec 4, 2025 $ 0.0424
-2.28%
$ 2.12 million $ 2.3 million
Dec 3, 2025 $ 0.0434
-0.04%
$ 2.17 million $ 2.84 million
Dec 2, 2025 $ 0.0434
+6.86%
$ 2.17 million $ 3.12 million
Dec 1, 2025 $ 0.0406
-9.12%
$ 2.03 million $ 4.36 million
Nov 30, 2025 $ 0.0456
+1.21%
$ 2.23 million $ 2.51 million
Nov 29, 2025 $ 0.0452
-5.02%
$ 2.25 million $ 2.59 million
Nov 28, 2025 $ 0.0476
-2.51%
$ 2.38 million $ 3.72 million
Nov 27, 2025 $ 0.0489
-0.43%
$ 2.44 million $ 3.45 million
Nov 26, 2025 $ 0.0492
+2.22%
$ 2.45 million $ 6.44 million
Nov 25, 2025 $ 0.0478
-0.30%
$ 2.4 million $ 3.26 million
Nov 24, 2025 $ 0.0478
+2.34%
$ 2.4 million $ 4.51 million
Nov 23, 2025 $ 0.0472
+0.52%
$ 2.34 million $ 5.41 million
Nov 22, 2025 $ 0.0472
+1.83%
$ 2.35 million $ 4.05 million
Nov 21, 2025 $ 0.0447
-13.22%
$ 2.32 million $ 16.17 million
Nov 20, 2025 $ 0.0527
+9.36%
$ 2.57 million $ 12.3 million
Nov 19, 2025 $ 0.0482
-1.33%
$ 2.41 million $ 4.68 million
Nov 18, 2025 $ 0.0494
+0.71%
$ 2.44 million $ 3.49 million
Nov 17, 2025 $ 0.049
+1.42%
$ 2.45 million $ 3.75 million