Cap Mercado $2.42T
1.52%
Volumen 24h $124.46B
-14.62%
BTC % 52.24%
-0.36%
ETH % 13.81%
0.43%
Monedas
28.572
+2
Exchanges
885
Ultima actualización
1 minuto atrás
Precios Históricos de Hooked Protocol (HOOK), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Aug-23 2024 | $0.454024 | $0.422747 | $0.454969 | $0.423222 | $13,482,407 | $80,011,579 |
| Aug-22 2024 | $0.42141 | $0.408223 | $0.426197 | $0.412642 | $7,311,835 | $74,264,119 |
| Aug-21 2024 | $0.416277 | $0.403415 | $0.417349 | $0.413004 | $7,051,232 | $72,693,479 |
| Aug-20 2024 | $0.410616 | $0.404831 | $0.423595 | $0.417589 | $9,396,164 | $71,704,989 |
| Aug-19 2024 | $0.417079 | $0.404289 | $0.418614 | $0.407345 | $8,377,572 | $71,936,922 |
| Aug-18 2024 | $0.41845 | $0.417885 | $0.444313 | $0.438727 | $12,852,761 | $72,173,360 |
| Aug-17 2024 | $0.440288 | $0.416747 | $0.440288 | $0.417563 | $10,633,365 | $75,939,899 |
| Aug-16 2024 | $0.418858 | $0.414035 | $0.437975 | $0.432016 | $15,411,178 | $72,243,767 |
| Aug-15 2024 | $0.415782 | $0.414122 | $0.460545 | $0.459246 | $17,514,465 | $71,713,105 |
| Aug-14 2024 | $0.455533 | $0.441851 | $0.548138 | $0.511915 | $55,992,287 | $78,569,263 |
| Aug-13 2024 | $0.509491 | $0.437312 | $0.509934 | $0.444672 | $20,157,906 | $87,875,798 |
| Aug-12 2024 | $0.442583 | $0.417839 | $0.47008 | $0.417839 | $15,842,828 | $76,335,757 |
| Aug-11 2024 | $0.409936 | $0.409936 | $0.451206 | $0.418265 | $10,745,634 | $70,704,834 |
| Aug-10 2024 | $0.419264 | $0.375231 | $0.438986 | $0.375644 | $30,379,845 | $72,313,724 |
| Aug-09 2024 | $0.372374 | $0.358711 | $0.372743 | $0.367499 | $6,800,162 | $64,226,250 |