Hooked Protocol Historical Data

HOOK Page 3
Download
Date Close Price change Market cap Trading volume
Jun 24 $ 0.538
-2.63%
$ 28.79 million $ 50.4 million
Jun 17 $ 0.575
-16.97%
$ 27.61 million $ 79.6 million
Jun 10 $ 0.684
-12.59%
$ 34.63 million $ 57.86 million
Jun 3 $ 0.767
-16.04%
$ 39.15 million $ 81.7 million
May 27 $ 0.914
+2.72%
$ 45.69 million $ 96.74 million
May 20 $ 0.909
+17.95%
$ 44.48 million $ 113.2 million
May 13 $ 0.833
+0.86%
$ 38.53 million $ 45.72 million
May 6 $ 0.84
-7.40%
$ 41.29 million $ 49.14 million
Apr 29 $ 0.875
-2.06%
$ 45.38 million $ 43.99 million
Apr 22 $ 0.915
-8.68%
$ 44.69 million $ 75.12 million
Apr 15 $ 1.01
+10.24%
$ 50.09 million $ 85.59 million
Apr 8 $ 0.845
-39.13%
$ 45.8 million $ 137.55 million
Apr 1 $ 1.34
-12.68%
$ 69.4 million $ 114.9 million
Mar 25 $ 1.51
-5.26%
$ 76.78 million $ 201.08 million
Mar 18 $ 1.41
+5.58%
$ 79.9 million $ 201.89 million
Mar 11 $ 1.31
-19.29%
$ 66.92 million $ 241 million
Mar 4 $ 1.41
-1.84%
$ 81.28 million $ 158.24 million
Feb 26 $ 1.43
+25.06%
$ 71.64 million $ 202.19 million
Feb 19 $ 1.15
+5.16%
$ 57.29 million $ 129.96 million
Feb 12 $ 1.09
+22.00%
$ 54.48 million $ 117.68 million
Feb 5 $ 0.901
+11.91%
$ 44.65 million $ 66.32 million
Jan 29 $ 0.805
-7.41%
$ 40.27 million $ 50.97 million
Jan 22 $ 0.891
-4.13%
$ 43.49 million $ 53.19 million
Jan 15 $ 0.964
-1.11%
$ 46.46 million $ 127.09 million
Jan 8 $ 0.962
+6.75%
$ 48.74 million $ 108.46 million
Jan 1 $ 0.962
-23.58%
$ 45.05 million $ 149.26 million
Dec 25 $ 1.22
+3.25%
$ 62.94 million $ 508.44 million
Dec 18 $ 1.24
+11.07%
$ 59.3 million $ 199.19 million
Dec 11 $ 1.13
-1.63%
$ 55.76 million $ 170.14 million
Dec 4 $ 1.12
+6.47%
$ 57.57 million $ 246.22 million
Nov 27 $ 1.05
+4.90%
$ 52.74 million $ 358.77 million
Nov 20 $ 0.967
+0.67%
$ 50.27 million $ 82.44 million
Nov 13 $ 0.933
-10.03%
$ 48.02 million $ 186.76 million
Nov 6 $ 0.968
-0.73%
$ 51.92 million $ 137.35 million
Oct 30 $ 0.976
+0.17%
$ 48.79 million $ 120.23 million
Oct 23 $ 0.974
+25.84%
$ 48.7 million $ 109.7 million
Oct 16 $ 0.774
+2.92%
$ 38.7 million $ 41.05 million
Oct 9 $ 0.764
-3.38%
$ 37.62 million $ 31.17 million
Oct 2 $ 0.781
-14.81%
$ 39.54 million $ 47.49 million
Sep 25 $ 0.917
+4.56%
$ 45.85 million $ 49.95 million
Sep 18 $ 0.889
+9.06%
$ 43.85 million $ 75.51 million
Sep 11 $ 0.833
+7.46%
$ 40.74 million $ 57.34 million
Sep 4 $ 0.819
+6.00%
$ 38.76 million $ 110.29 million
Aug 28 $ 0.772
-1.63%
$ 38.61 million $ 100.77 million
Aug 21 $ 0.739
-7.50%
$ 39.25 million $ 33.93 million
Aug 14 $ 0.791
-22.63%
$ 39.96 million $ 75.63 million
Aug 7 $ 0.96
+0.99%
$ 51.14 million $ 58.75 million
Jul 31 $ 0.95
+1.78%
$ 47.52 million $ 57.17 million
Jul 24 $ 0.934
-10.24%
$ 46.69 million $ 53.32 million
Jul 17 $ 1.04
+0.41%
$ 52.01 million $ 71.01 million