Cap Mercado $2.49T
-0.38%
Volume 24h $176.30B
24.66%
BTC % 51.56%
0.95%
ETH % 15.48%
-0.58%
Moedas
28.342
+21
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| 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 |
| Jul-17 2024 | $0.535461 | $0.532042 | $0.549181 | $0.537699 | $5,678,539 | $87,669,738 |