時価総額 $3.59T
3.82%
ボリューム24h $280.52B
-9.02%
BTC % 54.71%
-1.15%
ETH % 11.25%
0.44%
硬貨
30.702
+34
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 |
|---|---|---|---|---|---|---|
| Jan-14 2025 | $0.361536 | $0.350888 | $0.361536 | $0.351012 | $10,010,406 | $78,784,479 |
| Jan-13 2025 | $0.352969 | $0.327115 | $0.365794 | $0.361084 | $15,262,948 | $76,917,448 |
| Jan-12 2025 | $0.358821 | $0.358197 | $0.37209 | $0.371003 | $3,903,239 | $78,192,838 |
| Jan-11 2025 | $0.371686 | $0.366131 | $0.378888 | $0.378115 | $4,442,392 | $80,996,383 |
| Jan-10 2025 | $0.379365 | $0.365361 | $0.381652 | $0.367153 | $8,353,604 | $82,669,615 |
| Jan-09 2025 | $0.364025 | $0.356599 | $0.382019 | $0.37961 | $8,998,266 | $79,326,800 |
| Jan-08 2025 | $0.376992 | $0.37166 | $0.407262 | $0.407262 | $11,867,218 | $82,152,621 |
| Jan-07 2025 | $0.405005 | $0.405005 | $0.459532 | $0.459532 | $14,579,986 | $88,257,095 |
| Jan-06 2025 | $0.458712 | $0.448943 | $0.473699 | $0.454494 | $15,120,938 | $99,005,035 |
| Jan-05 2025 | $0.458521 | $0.447751 | $0.458521 | $0.456671 | $12,625,150 | $98,963,710 |
| Jan-04 2025 | $0.45822 | $0.450381 | $0.471502 | $0.456474 | $15,287,764 | $98,898,689 |
| Jan-03 2025 | $0.458155 | $0.430288 | $0.458155 | $0.441366 | $17,455,874 | $98,884,809 |
| Jan-02 2025 | $0.437516 | $0.437516 | $0.453013 | $0.43873 | $15,513,411 | $94,430,136 |
| Jan-01 2025 | $0.440122 | $0.407808 | $0.440122 | $0.424205 | $13,880,157 | $94,992,667 |
| Dec-31 2024 | $0.422304 | $0.418913 | $0.443132 | $0.429627 | $12,982,314 | $90,091,224 |