시가총액 $2.45T
-0.74%
볼륨 24시간 $167.86B
6.66%
BTC % 51.75%
0.81%
ETH % 15.42%
-0.25%
코인
28.349
+27
거래소
885
마지막 업데이트
2 의사록 전에
Hooked Protocol (HOOK) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Aug-01 2024 | $0.496862 | $0.459974 | $0.52076 | $0.516111 | $8,125,173 | $84,455,547 |
| Jul-31 2024 | $0.519112 | $0.519112 | $0.548217 | $0.53413 | $4,589,361 | $87,372,270 |
| Jul-30 2024 | $0.53867 | $0.535847 | $0.563744 | $0.559143 | $4,909,225 | $90,664,071 |
| Jul-29 2024 | $0.559264 | $0.556597 | $0.595776 | $0.561862 | $7,780,641 | $94,130,320 |
| Jul-28 2024 | $0.557162 | $0.555107 | $0.582621 | $0.57612 | $8,277,559 | $93,776,590 |
| Jul-27 2024 | $0.581649 | $0.569986 | $0.605906 | $0.605906 | $12,699,713 | $97,897,964 |
| Jul-26 2024 | $0.596257 | $0.515063 | $0.601913 | $0.515063 | $23,327,254 | $100,356,721 |
| Jul-25 2024 | $0.493458 | $0.477099 | $0.548742 | $0.548742 | $14,476,494 | $83,054,484 |
| Jul-24 2024 | $0.557049 | $0.557049 | $0.588316 | $0.568367 | $11,452,426 | $93,757,479 |
| Jul-23 2024 | $0.564452 | $0.555305 | $0.592904 | $0.577744 | $14,063,533 | $95,003,482 |
| Jul-22 2024 | $0.574466 | $0.553187 | $0.595751 | $0.566241 | $22,464,245 | $96,689,002 |
| Jul-21 2024 | $0.561936 | $0.529689 | $0.573556 | $0.542526 | $8,045,251 | $93,175,186 |
| Jul-20 2024 | $0.53858 | $0.534582 | $0.553724 | $0.553724 | $5,061,103 | $89,302,562 |
| Jul-19 2024 | $0.555349 | $0.521412 | $0.556648 | $0.529482 | $4,865,757 | $92,083,026 |
| Jul-18 2024 | $0.530879 | $0.522182 | $0.551936 | $0.537261 | $5,369,570 | $87,282,434 |