Hooked Protocol Historical Data

HOOK Page 7
Download
Date Close Price change Market cap Trading volume
Aug 6, 2025 $ 0.103
+4.76%
$ 5.17 million $ 17.93 million
Aug 5, 2025 $ 0.0988
-2.47%
$ 4.94 million $ 9.44 million
Aug 4, 2025 $ 0.101
+4.66%
$ 5.07 million $ 4.26 million
Aug 3, 2025 $ 0.0969
+2.98%
$ 4.84 million $ 2.84 million
Aug 2, 2025 $ 0.0946
-2.62%
$ 4.71 million $ 5.05 million
Aug 1, 2025 $ 0.0951
-5.92%
$ 4.86 million $ 7.7 million
Jul 31, 2025 $ 0.101
-5.47%
$ 5.05 million $ 6.61 million
Jul 30, 2025 $ 0.107
-3.11%
$ 5.35 million $ 8.17 million
Jul 29, 2025 $ 0.11
-0.90%
$ 5.52 million $ 9.45 million
Jul 28, 2025 $ 0.111
-10.25%
$ 5.57 million $ 19.01 million
Jul 27, 2025 $ 0.124
+7.46%
$ 6.2 million $ 13.5 million
Jul 26, 2025 $ 0.115
-2.94%
$ 5.77 million $ 4.88 million
Jul 25, 2025 $ 0.119
+6.60%
$ 5.95 million $ 7.86 million
Jul 24, 2025 $ 0.112
-4.18%
$ 5.58 million $ 9.11 million
Jul 23, 2025 $ 0.116
-9.89%
$ 5.82 million $ 19.45 million
Jul 22, 2025 $ 0.129
-1.72%
$ 6.46 million $ 10.08 million
Jul 21, 2025 $ 0.132
+3.14%
$ 6.58 million $ 14.81 million
Jul 20, 2025 $ 0.128
+5.02%
$ 6.38 million $ 10.37 million
Jul 19, 2025 $ 0.122
+1.15%
$ 6.08 million $ 6.74 million
Jul 18, 2025 $ 0.12
-3.23%
$ 6.01 million $ 12.8 million
Jul 17, 2025 $ 0.124
-2.13%
$ 6.21 million $ 12.19 million
Jul 16, 2025 $ 0.127
+6.46%
$ 6.34 million $ 20.45 million
Jul 15, 2025 $ 0.119
+7.53%
$ 5.96 million $ 12.7 million
Jul 14, 2025 $ 0.111
-2.57%
$ 5.54 million $ 10.87 million
Jul 13, 2025 $ 0.114
+1.18%
$ 5.69 million $ 10.65 million
Jul 12, 2025 $ 0.112
-5.92%
$ 5.62 million $ 15.95 million
Jul 11, 2025 $ 0.119
+7.04%
$ 5.97 million $ 33.09 million
Jul 10, 2025 $ 0.108
+6.38%
$ 5.43 million $ 45.19 million
Jul 9, 2025 $ 0.102
+7.83%
$ 5.08 million $ 12.52 million
Jul 8, 2025 $ 0.0942
+0.82%
$ 4.71 million $ 7.78 million
Jul 7, 2025 $ 0.0934
-2.54%
$ 4.67 million $ 8.98 million
Jul 6, 2025 $ 0.0958
-0.71%
$ 4.79 million $ 8.94 million
Jul 5, 2025 $ 0.0965
-3.73%
$ 4.83 million $ 10.86 million
Jul 4, 2025 $ 0.1
-4.45%
$ 5.01 million $ 25.15 million
Jul 3, 2025 $ 0.105
-10.09%
$ 5.25 million $ 67.09 million
Jul 2, 2025 $ 0.117
+20.15%
$ 5.83 million $ 36.58 million
Jul 1, 2025 $ 0.0971
+5.61%
$ 4.85 million $ 143.37 million
Jun 30, 2025 $ 0.092
-3.02%
$ 4.6 million $ 6.71 million
Jun 29, 2025 $ 0.0948
+1.96%
$ 4.74 million $ 4.88 million
Jun 28, 2025 $ 0.093
+3.53%
$ 4.65 million $ 2.37 million
Jun 27, 2025 $ 0.0898
+0.69%
$ 4.49 million $ 2.58 million
Jun 26, 2025 $ 0.0892
-0.58%
$ 4.46 million $ 4.13 million
Jun 25, 2025 $ 0.0897
-5.16%
$ 4.49 million $ 4.44 million
Jun 24, 2025 $ 0.0946
+2.84%
$ 4.73 million $ 3.89 million
Jun 23, 2025 $ 0.092
+12.06%
$ 4.6 million $ 4.63 million
Jun 22, 2025 $ 0.0821
-4.49%
$ 4.11 million $ 6.18 million
Jun 21, 2025 $ 0.086
-7.24%
$ 4.3 million $ 6.66 million
Jun 20, 2025 $ 0.0927
-3.36%
$ 4.63 million $ 4.22 million
Jun 19, 2025 $ 0.0959
-0.62%
$ 4.8 million $ 3.16 million
Jun 18, 2025 $ 0.0965
+0.71%
$ 4.82 million $ 5.74 million