時価総額 $2.22T
-0.24%
ボリューム24h $118.00B
-15.42%
BTC % 52.51%
-0.07%
ETH % 13.67%
0.65%
硬貨
28.651
+5
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 |
|---|---|---|---|---|---|---|
| Aug-30 2024 | $0.440988 | $0.41793 | $0.442323 | $0.430931 | $12,947,707 | $77,714,272 |
| Aug-29 2024 | $0.432823 | $0.407858 | $0.442569 | $0.407858 | $10,171,994 | $76,275,372 |
| Aug-28 2024 | $0.40417 | $0.394797 | $0.416414 | $0.404265 | $8,989,506 | $71,225,989 |
| Aug-27 2024 | $0.393618 | $0.393618 | $0.439425 | $0.423455 | $8,404,524 | $69,366,491 |
| Aug-26 2024 | $0.423031 | $0.421563 | $0.455055 | $0.455055 | $9,049,913 | $74,549,838 |
| Aug-25 2024 | $0.457229 | $0.455609 | $0.481872 | $0.476329 | $11,455,925 | $80,576,481 |
| Aug-24 2024 | $0.475573 | $0.459124 | $0.490582 | $0.460326 | $16,665,176 | $83,809,130 |
| 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 |