時価総額 $3.16T
-0.34%
ボリューム24h $188.60B
36.12%
BTC % 55.12%
-0.16%
ETH % 11.15%
0.09%
硬貨
33.866
+1
取引所
885
最後の更新
2 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 |
|---|---|---|---|---|---|---|
| Dec-25 2025 | $0.037477 | $0.037477 | $0.03866 | $0.038211 | $6,010,896 | $10,203,149 |
| Dec-24 2025 | $0.038455 | $0.034925 | $0.039504 | $0.035737 | $15,450,026 | $10,469,334 |
| Dec-23 2025 | $0.035838 | $0.033588 | $0.036325 | $0.034231 | $5,586,929 | $9,756,853 |
| Dec-22 2025 | $0.034062 | $0.033616 | $0.034711 | $0.033806 | $3,706,879 | $9,273,599 |
| Dec-21 2025 | $0.033772 | $0.033022 | $0.035299 | $0.035299 | $3,556,307 | $9,194,440 |
| Dec-20 2025 | $0.035436 | $0.034503 | $0.035576 | $0.034606 | $3,292,794 | $9,647,520 |
| Dec-19 2025 | $0.034739 | $0.032198 | $0.034868 | $0.03263 | $4,323,697 | $9,457,729 |
| Dec-18 2025 | $0.032647 | $0.031999 | $0.034273 | $0.033581 | $3,985,944 | $8,888,183 |
| Dec-17 2025 | $0.033601 | $0.033507 | $0.036806 | $0.035938 | $4,113,318 | $9,147,855 |
| Dec-16 2025 | $0.036109 | $0.035123 | $0.036161 | $0.035598 | $3,531,075 | $9,830,797 |
| Dec-15 2025 | $0.035632 | $0.034588 | $0.0381 | $0.036971 | $4,174,809 | $9,700,934 |
| Dec-14 2025 | $0.037052 | $0.037052 | $0.040048 | $0.039857 | $3,109,669 | $10,087,445 |
| Dec-13 2025 | $0.03989 | $0.03957 | $0.040585 | $0.03957 | $2,780,100 | $10,860,127 |
| Dec-12 2025 | $0.039511 | $0.038454 | $0.041712 | $0.041559 | $4,193,064 | $10,757,080 |
| Dec-11 2025 | $0.041511 | $0.039804 | $0.042426 | $0.042313 | $5,443,659 | $11,301,493 |