時価総額 $2.74T
-1.53%
ボリューム24h $269.66B
7.21%
BTC % 55.89%
0.16%
ETH % 9.97%
-1.4%
硬貨
34.543
+3
取引所
885
最後の更新
12 秒 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 |
|---|---|---|---|---|---|---|
| Apr-29 2026 | $0.00817602 | $0.00804142 | $0.00828847 | $0.00805811 | $2,266,961 | $2,408,513 |
| Apr-28 2026 | $0.00805554 | $0.00799529 | $0.0085732 | $0.0085732 | $1,575,025 | $2,373,023 |
| Apr-27 2026 | $0.00848501 | $0.00817787 | $0.00865118 | $0.00841041 | $1,725,497 | $2,499,537 |
| Apr-26 2026 | $0.00840726 | $0.00833408 | $0.00858433 | $0.0084767 | $1,407,509 | $2,476,633 |
| Apr-25 2026 | $0.00839941 | $0.00839941 | $0.00874038 | $0.00845329 | $1,419,941 | $2,474,322 |
| Apr-24 2026 | $0.00844435 | $0.00819194 | $0.00861202 | $0.00822121 | $1,699,372 | $2,487,558 |
| Apr-23 2026 | $0.00813108 | $0.00805381 | $0.00847803 | $0.00838826 | $1,609,279 | $2,395,276 |
| Apr-22 2026 | $0.00839224 | $0.00820481 | $0.00856712 | $0.00820481 | $2,038,115 | $2,472,210 |
| Apr-21 2026 | $0.00820352 | $0.00814744 | $0.00856018 | $0.00851643 | $1,712,531 | $2,416,616 |
| Apr-20 2026 | $0.00846358 | $0.00812741 | $0.0088272 | $0.00818874 | $2,690,646 | $2,493,226 |
| Apr-19 2026 | $0.00822084 | $0.00822084 | $0.00870944 | $0.00858277 | $2,412,427 | $2,421,716 |
| Apr-18 2026 | $0.00884941 | $0.00817396 | $0.00998318 | $0.00817396 | $4,655,811 | $2,606,883 |
| Apr-17 2026 | $0.00821689 | $0.00810273 | $0.0083183 | $0.0082455 | $1,901,342 | $2,420,554 |
| Apr-16 2026 | $0.00816338 | $0.00794109 | $0.00825084 | $0.00804926 | $1,809,984 | $2,404,790 |
| Apr-15 2026 | $0.00809731 | $0.00798763 | $0.00817549 | $0.00810291 | $1,683,396 | $2,385,329 |