時価総額 $4.12T 2.25%
ボリューム24h $200.37B -22.06%
BTC % 55.11% -0.38%
ETH % 11.98% 1.33%
硬貨 33.517
取引所 885
最後の更新 2 分 前
Hooked Protocol HOOK

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
Oct-25 2025 $0.06654 $0.064359 $0.066728 $0.06523 $4,223,807 $17,561,154
Oct-24 2025 $0.065343 $0.06304 $0.066313 $0.064956 $5,640,558 $17,245,207
Oct-23 2025 $0.064463 $0.06287 $0.065442 $0.06287 $5,006,655 $17,012,783
Oct-22 2025 $0.061573 $0.060906 $0.066301 $0.06605 $8,664,293 $16,250,193
Oct-21 2025 $0.066831 $0.066595 $0.071122 $0.069788 $8,593,600 $17,637,733
Oct-20 2025 $0.06958 $0.068839 $0.073416 $0.070418 $11,800,392 $18,363,364
Oct-19 2025 $0.071319 $0.067612 $0.071599 $0.069068 $9,084,909 $18,822,385
Oct-18 2025 $0.068818 $0.067645 $0.070577 $0.068151 $8,635,005 $18,162,334
Oct-17 2025 $0.068337 $0.066558 $0.072763 $0.071879 $22,156,819 $18,035,258
Oct-16 2025 $0.071455 $0.071289 $0.082097 $0.072302 $66,855,145 $18,858,229
Oct-15 2025 $0.071625 $0.069761 $0.073666 $0.07042 $19,773,605 $18,903,132
Oct-14 2025 $0.071103 $0.066296 $0.074995 $0.074995 $15,923,673 $18,765,225
Oct-13 2025 $0.075325 $0.068744 $0.075325 $0.068926 $18,843,164 $19,879,619
Oct-12 2025 $0.069347 $0.060136 $0.070686 $0.061636 $16,388,712 $18,301,896
Oct-11 2025 $0.062018 $0.058842 $0.064976 $0.062339 $30,954,076 $16,367,669

Hooked Protocol(HOOK)の歴史的および市場価格分析、OHLC、OHLCV、およびマーケットキャピタライゼーション。米ドルにおける1日の開始価格、1日の最高価格、1日の最低価格、1日の終値、1日の取引量、およびマーケットキャピタライゼーション、1059日間分析、02-12-2022日から。