時価総額 $3.49T
-0.51%
ボリューム24h $279.89B
BTC % 54.88%
-0.27%
ETH % 11.1%
1.08%
硬貨
33.670
+3
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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.049414 | $0.049414 | $0.053499 | $0.053499 | $7,054,148 | $13,247,275 |
| Nov-13 2025 | $0.052806 | $0.051388 | $0.057773 | $0.055814 | $7,332,828 | $14,156,530 |
| Nov-12 2025 | $0.055615 | $0.054978 | $0.059404 | $0.055919 | $8,692,003 | $14,909,502 |
| Nov-11 2025 | $0.0574 | $0.056936 | $0.061818 | $0.061371 | $7,549,441 | $15,388,172 |
| Nov-10 2025 | $0.062319 | $0.060634 | $0.062601 | $0.061835 | $9,415,964 | $16,706,858 |
| Nov-09 2025 | $0.061405 | $0.059549 | $0.063562 | $0.063562 | $14,962,417 | $16,461,804 |
| Nov-08 2025 | $0.064942 | $0.056263 | $0.065917 | $0.060262 | $25,506,979 | $17,410,011 |
| Nov-07 2025 | $0.059585 | $0.052631 | $0.062011 | $0.052903 | $11,935,244 | $15,973,801 |
| Nov-06 2025 | $0.052055 | $0.050183 | $0.052252 | $0.051862 | $7,749,075 | $13,955,054 |
| Nov-05 2025 | $0.05238 | $0.048589 | $0.05238 | $0.049691 | $6,173,141 | $14,042,269 |
| Nov-04 2025 | $0.050335 | $0.048378 | $0.053982 | $0.052186 | $10,551,078 | $13,494,048 |
| Nov-03 2025 | $0.051395 | $0.051081 | $0.061482 | $0.061482 | $9,749,058 | $13,778,224 |
| Nov-02 2025 | $0.060333 | $0.058621 | $0.061654 | $0.060579 | $5,112,304 | $16,174,290 |
| Nov-01 2025 | $0.060329 | $0.05812 | $0.06062 | $0.058328 | $4,065,829 | $16,173,352 |
| Oct-31 2025 | $0.058577 | $0.056714 | $0.059349 | $0.056714 | $5,145,956 | $15,459,541 |