Cap Mercado $2.74T
1.78%
Volume 24h $263.27B
-30.12%
BTC % 54.73%
-0.43%
ETH % 12.77%
1.33%
Moedas
29.443
+13
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Hooked Protocol (HOOK), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Nov-07 2024 | $0.384794 | $0.379415 | $0.39596 | $0.390332 | $7,810,210 | $77,625,508 |
| Nov-06 2024 | $0.389192 | $0.348916 | $0.389192 | $0.348916 | $10,905,319 | $78,512,601 |
| Nov-05 2024 | $0.346489 | $0.332094 | $0.347951 | $0.334149 | $6,317,260 | $69,898,043 |
| Nov-04 2024 | $0.329043 | $0.326462 | $0.348049 | $0.340661 | $5,388,233 | $66,378,761 |
| Nov-03 2024 | $0.340286 | $0.325062 | $0.364251 | $0.364251 | $6,236,179 | $68,482,303 |
| Nov-02 2024 | $0.360177 | $0.358601 | $0.376193 | $0.373622 | $5,282,566 | $72,485,369 |
| Nov-01 2024 | $0.372059 | $0.368335 | $0.383221 | $0.380927 | $7,068,832 | $74,355,616 |
| Oct-31 2024 | $0.38074 | $0.377465 | $0.403367 | $0.403367 | $6,157,281 | $74,244,007 |
| Oct-30 2024 | $0.40319 | $0.399806 | $0.414041 | $0.411021 | $7,107,534 | $78,621,698 |
| Oct-29 2024 | $0.40962 | $0.38897 | $0.411394 | $0.38897 | $8,345,671 | $79,875,521 |
| Oct-28 2024 | $0.39089 | $0.374342 | $0.394329 | $0.393484 | $9,632,679 | $76,223,264 |
| Oct-27 2024 | $0.396431 | $0.38471 | $0.398539 | $0.38992 | $7,158,330 | $77,303,652 |
| Oct-26 2024 | $0.390211 | $0.378901 | $0.391661 | $0.378901 | $8,635,472 | $76,090,825 |
| Oct-25 2024 | $0.40159 | $0.40159 | $0.432865 | $0.432865 | $9,121,367 | $78,309,693 |
| Oct-24 2024 | $0.429493 | $0.42041 | $0.438266 | $0.430858 | $10,876,914 | $83,750,723 |