時価総額 $2.66T
1.05%
ボリューム24h $146.92B
-4.55%
BTC % 58.43%
-0.13%
ETH % 9.67%
-0.31%
硬貨
34.652
+6
取引所
874
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 |
|---|---|---|---|---|---|---|
| May-19 2026 | $0.00826097 | $0.00809376 | $0.00841534 | $0.00825517 | $1,281,543 | $2,467,959 |
| May-18 2026 | $0.00815983 | $0.00815983 | $0.00838362 | $0.00826843 | $1,537,491 | $2,437,743 |
| May-17 2026 | $0.00867779 | $0.00862678 | $0.00897884 | $0.00871006 | $1,609,787 | $2,592,484 |
| May-16 2026 | $0.00873743 | $0.00857783 | $0.00930345 | $0.00928351 | $1,890,507 | $2,610,301 |
| May-15 2026 | $0.00916427 | $0.00909841 | $0.010294 | $0.00987157 | $3,201,145 | $2,737,820 |
| May-14 2026 | $0.010388 | $0.00976325 | $0.015506 | $0.010059 | $11,483,524 | $3,103,480 |
| May-13 2026 | $0.011434 | $0.00900587 | $0.011505 | $0.00900587 | $6,099,714 | $3,416,144 |
| May-12 2026 | $0.00889718 | $0.00849547 | $0.00922994 | $0.00869885 | $2,129,802 | $2,658,028 |
| May-11 2026 | $0.00864506 | $0.00851653 | $0.00886419 | $0.00864959 | $1,926,573 | $2,582,705 |
| May-10 2026 | $0.00872134 | $0.00872134 | $0.00907873 | $0.00905751 | $1,824,200 | $2,605,494 |
| May-09 2026 | $0.00918374 | $0.00884301 | $0.0096628 | $0.00959604 | $2,267,350 | $2,743,635 |
| May-08 2026 | $0.00956521 | $0.00877291 | $0.010075 | $0.00920038 | $7,484,418 | $2,857,602 |
| May-07 2026 | $0.00842428 | $0.00814398 | $0.00916138 | $0.00814398 | $3,907,002 | $2,516,749 |
| May-06 2026 | $0.00814187 | $0.00780192 | $0.00835362 | $0.00809551 | $2,080,192 | $2,432,380 |
| May-05 2026 | $0.00803172 | $0.00788142 | $0.00816873 | $0.00795213 | $1,577,293 | $2,399,470 |