時価総額 $2.47T
0.31%
ボリューム24h $95.48B
-23.36%
BTC % 52.75%
0.01%
ETH % 13%
-0.53%
硬貨
28.922
+11
取引所
885
最後の更新
1 分 前
Hooked Protocol (HOOK) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Sep-28 2024 | $0.487878 | $0.476435 | $0.50914 | $0.500908 | $15,621,232 | $91,067,786 |
| Sep-27 2024 | $0.504414 | $0.490573 | $0.52406 | $0.503774 | $18,419,561 | $94,154,466 |
| Sep-26 2024 | $0.505138 | $0.488183 | $0.517848 | $0.491908 | $13,058,169 | $94,289,638 |
| Sep-25 2024 | $0.492939 | $0.482144 | $0.506484 | $0.488036 | $18,524,470 | $92,012,630 |
| Sep-24 2024 | $0.489065 | $0.455031 | $0.491081 | $0.464695 | $14,660,908 | $91,289,430 |
| Sep-23 2024 | $0.463574 | $0.430021 | $0.469041 | $0.430021 | $14,045,541 | $86,531,249 |
| Sep-22 2024 | $0.433099 | $0.42407 | $0.449794 | $0.449794 | $9,859,751 | $80,842,660 |
| Sep-21 2024 | $0.450431 | $0.4457 | $0.45711 | $0.450784 | $10,788,195 | $84,077,940 |
| Sep-20 2024 | $0.450382 | $0.42245 | $0.456131 | $0.430918 | $12,243,864 | $84,068,867 |
| Sep-19 2024 | $0.427276 | $0.421854 | $0.436638 | $0.421854 | $14,154,438 | $79,755,842 |
| Sep-18 2024 | $0.414023 | $0.390311 | $0.414023 | $0.398948 | $12,173,599 | $77,282,087 |
| Sep-17 2024 | $0.398419 | $0.385271 | $0.4061 | $0.38989 | $9,961,608 | $74,369,287 |
| Sep-16 2024 | $0.38759 | $0.381864 | $0.403076 | $0.403076 | $9,789,622 | $72,347,945 |
| Sep-15 2024 | $0.402329 | $0.402329 | $0.431643 | $0.425064 | $9,912,798 | $75,099,185 |
| Sep-14 2024 | $0.425969 | $0.420543 | $0.437832 | $0.42954 | $10,576,318 | $79,511,813 |