Hooked Protocol Historical Data

HOOK Page 5
Download
Date Close Price change Market cap Trading volume
Sep 27, 2025 $ 0.0977
+2.96%
$ 4.89 million $ 12.83 million
Sep 26, 2025 $ 0.0949
+3.15%
$ 4.75 million $ 7.99 million
Sep 25, 2025 $ 0.0934
-10.40%
$ 4.59 million $ 11.48 million
Sep 24, 2025 $ 0.104
+2.09%
$ 5.21 million $ 9.48 million
Sep 23, 2025 $ 0.102
-4.81%
$ 5.11 million $ 14.03 million
Sep 22, 2025 $ 0.107
-15.20%
$ 5.37 million $ 35.61 million
Sep 21, 2025 $ 0.129
+9.14%
$ 6.33 million $ 81.07 million
Sep 20, 2025 $ 0.118
+8.04%
$ 5.91 million $ 11.29 million
Sep 19, 2025 $ 0.11
-5.01%
$ 5.45 million $ 11.98 million
Sep 18, 2025 $ 0.116
+2.00%
$ 5.79 million $ 8.11 million
Sep 17, 2025 $ 0.114
+3.61%
$ 5.69 million $ 11.59 million
Sep 16, 2025 $ 0.111
+3.01%
$ 5.52 million $ 7.42 million
Sep 15, 2025 $ 0.107
-6.12%
$ 5.39 million $ 9.29 million
Sep 14, 2025 $ 0.116
-4.87%
$ 5.71 million $ 8.76 million
Sep 13, 2025 $ 0.122
+3.89%
$ 6.1 million $ 13.42 million
Sep 12, 2025 $ 0.117
+2.18%
$ 5.86 million $ 8.57 million
Sep 11, 2025 $ 0.115
+3.04%
$ 5.74 million $ 9.74 million
Sep 10, 2025 $ 0.111
+3.41%
$ 5.57 million $ 8.04 million
Sep 9, 2025 $ 0.108
-1.20%
$ 5.39 million $ 9.02 million
Sep 8, 2025 $ 0.109
+3.40%
$ 5.45 million $ 7.08 million
Sep 7, 2025 $ 0.105
+0.50%
$ 5.27 million $ 4.76 million
Sep 6, 2025 $ 0.105
-0.76%
$ 5.25 million $ 4.17 million
Sep 5, 2025 $ 0.106
+2.40%
$ 5.29 million $ 6.88 million
Sep 4, 2025 $ 0.104
-5.76%
$ 5.16 million $ 6.79 million
Sep 3, 2025 $ 0.111
+2.10%
$ 5.53 million $ 12.23 million
Sep 2, 2025 $ 0.109
+2.83%
$ 5.44 million $ 6.37 million
Sep 1, 2025 $ 0.106
-5.67%
$ 5.31 million $ 10.19 million
Aug 31, 2025 $ 0.115
-2.47%
$ 5.63 million $ 13.34 million
Aug 30, 2025 $ 0.118
-2.86%
$ 5.88 million $ 47.17 million
Aug 29, 2025 $ 0.122
+9.11%
$ 6.1 million $ 47.72 million
Aug 28, 2025 $ 0.112
+4.68%
$ 5.59 million $ 19 million
Aug 27, 2025 $ 0.107
-2.83%
$ 5.34 million $ 10.58 million
Aug 26, 2025 $ 0.111
+8.86%
$ 5.52 million $ 23.8 million
Aug 25, 2025 $ 0.101
-17.48%
$ 5.09 million $ 29.92 million
Aug 24, 2025 $ 0.119
+3.37%
$ 6.15 million $ 27.39 million
Aug 23, 2025 $ 0.114
+0.02%
$ 5.73 million $ 5.17 million
Aug 22, 2025 $ 0.114
+9.26%
$ 5.72 million $ 9.06 million
Aug 21, 2025 $ 0.105
-3.13%
$ 5.23 million $ 4.22 million
Aug 20, 2025 $ 0.109
+6.44%
$ 5.44 million $ 5.66 million
Aug 19, 2025 $ 0.104
-4.36%
$ 5.14 million $ 7.29 million
Aug 18, 2025 $ 0.109
-2.74%
$ 5.44 million $ 5.79 million
Aug 17, 2025 $ 0.112
-0.58%
$ 5.59 million $ 9.49 million
Aug 16, 2025 $ 0.112
+6.73%
$ 5.62 million $ 8.36 million
Aug 15, 2025 $ 0.105
+0.23%
$ 5.27 million $ 6.76 million
Aug 14, 2025 $ 0.105
-11.69%
$ 5.26 million $ 14.42 million
Aug 13, 2025 $ 0.119
+2.13%
$ 5.95 million $ 12.64 million
Aug 12, 2025 $ 0.117
+14.02%
$ 5.83 million $ 21.05 million
Aug 11, 2025 $ 0.102
-9.94%
$ 5.11 million $ 12.69 million
Aug 10, 2025 $ 0.114
-1.96%
$ 5.68 million $ 7.2 million
Aug 9, 2025 $ 0.116
+3.80%
$ 5.79 million $ 11.91 million