Hooked Protocol Historical Data

HOOK Page 4
Download
Date Close Price change Market cap Trading volume
Nov 16, 2025 $ 0.048
-7.07%
$ 2.42 million $ 4.37 million
Nov 15, 2025 $ 0.0515
+2.93%
$ 2.58 million $ 2.43 million
Nov 14, 2025 $ 0.0504
-5.27%
$ 2.5 million $ 4.29 million
Nov 13, 2025 $ 0.0527
-4.98%
$ 2.66 million $ 4.76 million
Nov 12, 2025 $ 0.056
-0.45%
$ 2.77 million $ 4.55 million
Nov 11, 2025 $ 0.0562
-8.85%
$ 2.81 million $ 9.42 million
Nov 10, 2025 $ 0.0617
-0.15%
$ 3.08 million $ 14.03 million
Nov 9, 2025 $ 0.0618
-5.19%
$ 3.09 million $ 10.91 million
Nov 8, 2025 $ 0.0652
+11.09%
$ 3.26 million $ 19.52 million
Nov 7, 2025 $ 0.0587
+11.90%
$ 2.93 million $ 8.12 million
Nov 6, 2025 $ 0.0524
+0.21%
$ 2.62 million $ 5.34 million
Nov 5, 2025 $ 0.0523
+4.76%
$ 2.62 million $ 3.61 million
Nov 4, 2025 $ 0.0499
-4.32%
$ 2.5 million $ 6.39 million
Nov 3, 2025 $ 0.0522
-15.08%
$ 2.61 million $ 5.89 million
Nov 2, 2025 $ 0.0615
+1.19%
$ 3.08 million $ 3.28 million
Nov 1, 2025 $ 0.0607
+3.60%
$ 3.04 million $ 2.55 million
Oct 31, 2025 $ 0.0587
+3.43%
$ 2.93 million $ 3.12 million
Oct 30, 2025 $ 0.0563
-10.85%
$ 2.84 million $ 5.91 million
Oct 29, 2025 $ 0.0632
+0.54%
$ 3.16 million $ 5.19 million
Oct 28, 2025 $ 0.0628
-3.82%
$ 3.14 million $ 4.56 million
Oct 27, 2025 $ 0.0653
-4.62%
$ 3.26 million $ 4.78 million
Oct 26, 2025 $ 0.0685
+2.87%
$ 3.43 million $ 5.37 million
Oct 25, 2025 $ 0.0666
+1.57%
$ 3.33 million $ 2.58 million
Oct 24, 2025 $ 0.0655
+0.68%
$ 3.28 million $ 3.58 million
Oct 23, 2025 $ 0.0646
+2.10%
$ 3.25 million $ 3.21 million
Oct 22, 2025 $ 0.0613
-6.83%
$ 3.16 million $ 5.62 million
Oct 21, 2025 $ 0.0669
-4.47%
$ 3.29 million $ 5.65 million
Oct 20, 2025 $ 0.07
-1.49%
$ 3.5 million $ 8.68 million
Oct 19, 2025 $ 0.0717
+3.35%
$ 3.55 million $ 6.81 million
Oct 18, 2025 $ 0.0689
+0.26%
$ 3.47 million $ 5.92 million
Oct 17, 2025 $ 0.0691
-7.26%
$ 3.44 million $ 16.8 million
Oct 16, 2025 $ 0.0722
-0.63%
$ 3.72 million $ 55.58 million
Oct 15, 2025 $ 0.0727
+2.31%
$ 3.63 million $ 15.26 million
Oct 14, 2025 $ 0.071
-5.78%
$ 3.55 million $ 11.39 million
Oct 13, 2025 $ 0.0754
+8.24%
$ 3.77 million $ 9.81 million
Oct 12, 2025 $ 0.0696
+12.11%
$ 3.48 million $ 11.98 million
Oct 11, 2025 $ 0.0621
+2.06%
$ 3.11 million $ 22 million
Oct 10, 2025 $ 0.0608
-39.12%
$ 3.04 million $ 20.65 million
Oct 9, 2025 $ 0.0998
-2.84%
$ 4.99 million $ 12.86 million
Oct 8, 2025 $ 0.103
+5.78%
$ 5.14 million $ 14.03 million
Oct 7, 2025 $ 0.0971
-4.36%
$ 4.86 million $ 18.54 million
Oct 6, 2025 $ 0.102
+2.96%
$ 5.08 million $ 19.37 million
Oct 5, 2025 $ 0.0986
-10.56%
$ 4.93 million $ 39.77 million
Oct 4, 2025 $ 0.11
-2.80%
$ 5.52 million $ 19.26 million
Oct 3, 2025 $ 0.115
-0.72%
$ 5.67 million $ 115.61 million
Oct 2, 2025 $ 0.116
+20.70%
$ 5.82 million $ 51.61 million
Oct 1, 2025 $ 0.0961
+5.67%
$ 4.82 million $ 7.65 million
Sep 30, 2025 $ 0.0906
-2.97%
$ 4.54 million $ 7.82 million
Sep 29, 2025 $ 0.0933
-2.93%
$ 4.67 million $ 7.54 million
Sep 28, 2025 $ 0.0964
-1.38%
$ 4.81 million $ 6.87 million