Hooked Protocol Historical Data

HOOK Page 7
Download
Date Close Price change Market cap Trading volume
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
Jun 17, 2025 $ 0.0958
-10.37%
$ 4.79 million $ 7.63 million
Jun 16, 2025 $ 0.107
+2.14%
$ 5.35 million $ 4.26 million
Jun 15, 2025 $ 0.105
+1.04%
$ 5.23 million $ 2.8 million
Jun 14, 2025 $ 0.104
-1.47%
$ 5.18 million $ 2.45 million
Jun 13, 2025 $ 0.105
+0.87%
$ 5.26 million $ 4.29 million
Jun 12, 2025 $ 0.104
-12.10%
$ 5.21 million $ 3.52 million
Jun 11, 2025 $ 0.119
-4.33%
$ 5.93 million $ 2.81 million
Jun 10, 2025 $ 0.124
+5.39%
$ 6.2 million $ 5.97 million
Jun 9, 2025 $ 0.118
+8.61%
$ 5.88 million $ 2.05 million
Jun 8, 2025 $ 0.108
-1.70%
$ 5.41 million $ 1.78 million
Jun 7, 2025 $ 0.11
+2.97%
$ 5.51 million $ 1.55 million
Jun 6, 2025 $ 0.107
+0.98%
$ 5.35 million $ 1.95 million
Jun 5, 2025 $ 0.106
-7.32%
$ 5.3 million $ 3.72 million
Jun 4, 2025 $ 0.114
-4.58%
$ 5.72 million $ 2.14 million
Jun 3, 2025 $ 0.12
-0.98%
$ 5.99 million $ 2.86 million
Jun 2, 2025 $ 0.121
+2.18%
$ 6.05 million $ 2.21 million
Jun 1, 2025 $ 0.118
+2.32%
$ 5.92 million $ 2.1 million
May 31, 2025 $ 0.116
+1.75%
$ 5.78 million $ 2.74 million
May 30, 2025 $ 0.114
-14.23%
$ 5.69 million $ 7.26 million
May 29, 2025 $ 0.133
-3.83%
$ 6.63 million $ 2.87 million
May 28, 2025 $ 0.138
-0.45%
$ 6.89 million $ 3.21 million
May 27, 2025 $ 0.139
+0.68%
$ 6.93 million $ 3.62 million
May 26, 2025 $ 0.138
-0.17%
$ 6.88 million $ 3.22 million
May 25, 2025 $ 0.138
-0.50%
$ 6.89 million $ 4 million
May 24, 2025 $ 0.138
-0.60%
$ 6.92 million $ 3.8 million
May 23, 2025 $ 0.139
-11.14%
$ 6.97 million $ 5.72 million
May 22, 2025 $ 0.157
+7.10%
$ 7.84 million $ 4.32 million
May 21, 2025 $ 0.146
+2.64%
$ 7.32 million $ 5.64 million
May 20, 2025 $ 0.143
+0.72%
$ 7.13 million $ 3.6 million
May 19, 2025 $ 0.142
-5.20%
$ 7.08 million $ 4.23 million
May 18, 2025 $ 0.149
+2.53%
$ 7.47 million $ 4.96 million
May 17, 2025 $ 0.146
-3.90%
$ 7.29 million $ 5.16 million
May 16, 2025 $ 0.152
-3.06%
$ 7.58 million $ 4.07 million
May 15, 2025 $ 0.156
-7.47%
$ 7.82 million $ 7.66 million
May 14, 2025 $ 0.169
-5.03%
$ 8.45 million $ 9.56 million
May 13, 2025 $ 0.178
+5.25%
$ 8.9 million $ 14.95 million
May 12, 2025 $ 0.169
+3.91%
$ 8.46 million $ 12.54 million
May 11, 2025 $ 0.163
-2.05%
$ 8.14 million $ 18.96 million
May 10, 2025 $ 0.166
+10.60%
$ 8.31 million $ 16.77 million
May 9, 2025 $ 0.15
+8.10%
$ 7.5 million $ 5.21 million
May 8, 2025 $ 0.139
+13.56%
$ 6.94 million $ 3.02 million
May 7, 2025 $ 0.122
-0.74%
$ 6.11 million $ 2.75 million
May 6, 2025 $ 0.123
-1.39%
$ 6.16 million $ 4.16 million
May 5, 2025 $ 0.125
-0.89%
$ 6.25 million $ 7.58 million
May 4, 2025 $ 0.126
-2.63%
$ 6.3 million $ 3.22 million
May 3, 2025 $ 0.129
-9.98%
$ 6.47 million $ 3.1 million
May 2, 2025 $ 0.144
-0.35%
$ 7.19 million $ 5.92 million
May 1, 2025 $ 0.144
+0.07%
$ 7.21 million $ 4.14 million