시가총액 $4.23T
2.13%
볼륨 24시간 $322.24B
1.53%
BTC % 53.74%
0.4%
ETH % 12.43%
-0.56%
코인
33.104
+14
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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.108244 | $0.106157 | $0.11507 | $0.109717 | $11,556,517 | $28,116,439 |
| Sep-08 2025 | $0.108692 | $0.104581 | $0.109083 | $0.105185 | $8,698,822 | $28,232,726 |
| Sep-07 2025 | $0.105715 | $0.104508 | $0.107359 | $0.105289 | $6,362,359 | $27,459,461 |
| Sep-06 2025 | $0.104809 | $0.102985 | $0.106096 | $0.105512 | $6,227,112 | $27,224,163 |
| Sep-05 2025 | $0.106091 | $0.103579 | $0.107914 | $0.103579 | $9,404,158 | $27,557,093 |
| Sep-04 2025 | $0.10406 | $0.103015 | $0.11061 | $0.11061 | $9,051,615 | $27,029,617 |
| Sep-03 2025 | $0.111097 | $0.107081 | $0.11244 | $0.108742 | $15,218,532 | $28,857,526 |
| Sep-02 2025 | $0.109258 | $0.10638 | $0.110555 | $0.10638 | $8,785,432 | $28,379,630 |
| Sep-01 2025 | $0.105384 | $0.104686 | $0.114011 | $0.111674 | $13,799,304 | $27,373,607 |
| Aug-31 2025 | $0.11426 | $0.11426 | $0.124184 | $0.117959 | $15,293,326 | $29,203,058 |
| Aug-30 2025 | $0.117829 | $0.115398 | $0.128705 | $0.123829 | $55,400,126 | $30,115,130 |
| Aug-29 2025 | $0.12043 | $0.108734 | $0.12043 | $0.111826 | $50,606,907 | $30,779,985 |
| Aug-28 2025 | $0.111908 | $0.107677 | $0.114496 | $0.107749 | $21,196,429 | $28,601,772 |
| Aug-27 2025 | $0.107508 | $0.10609 | $0.110294 | $0.109554 | $12,467,144 | $27,477,188 |
| Aug-26 2025 | $0.111301 | $0.1017 | $0.112984 | $0.1017 | $25,945,078 | $28,446,735 |