時価総額 $2.53T
6.78%
ボリューム24h $199.78B
-0.2%
BTC % 53.82%
0.53%
ETH % 9.73%
4.11%
硬貨
34.269
+12
取引所
885
最後の更新
3 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 |
|---|---|---|---|---|---|---|
| Feb-24 2026 | $0.022431 | $0.022266 | $0.022746 | $0.022592 | $2,104,687 | $6,361,177 |
| Feb-23 2026 | $0.022591 | $0.022253 | $0.023797 | $0.023797 | $2,177,515 | $6,406,445 |
| Feb-22 2026 | $0.023869 | $0.023657 | $0.024346 | $0.024346 | $1,539,631 | $6,769,105 |
| Feb-21 2026 | $0.02446 | $0.02446 | $0.025289 | $0.024915 | $1,269,121 | $6,936,509 |
| Feb-20 2026 | $0.024729 | $0.024394 | $0.025125 | $0.024447 | $1,975,537 | $7,012,951 |
| Feb-19 2026 | $0.02456 | $0.024148 | $0.025049 | $0.024746 | $1,621,324 | $6,964,818 |
| Feb-18 2026 | $0.024615 | $0.024519 | $0.026634 | $0.026341 | $1,780,614 | $6,980,620 |
| Feb-17 2026 | $0.026297 | $0.026297 | $0.027296 | $0.026992 | $2,522,932 | $7,457,398 |
| Feb-16 2026 | $0.02697 | $0.02626 | $0.027057 | $0.026768 | $2,426,857 | $7,648,473 |
| Feb-15 2026 | $0.026607 | $0.026196 | $0.027812 | $0.027554 | $2,349,795 | $7,545,551 |
| Feb-14 2026 | $0.027823 | $0.0267 | $0.02819 | $0.026807 | $2,024,479 | $7,890,331 |
| Feb-13 2026 | $0.026738 | $0.025305 | $0.026808 | $0.025905 | $1,924,680 | $7,582,496 |
| Feb-12 2026 | $0.025784 | $0.025408 | $0.026625 | $0.025628 | $2,511,450 | $7,312,059 |
| Feb-11 2026 | $0.025344 | $0.024492 | $0.025825 | $0.025825 | $3,102,437 | $7,187,118 |
| Feb-10 2026 | $0.025836 | $0.025587 | $0.026381 | $0.026381 | $2,845,601 | $7,326,746 |