Cap Mercado $2.05T
-0.05%
Volume 24h $78.51B
BTC % 52.15%
-0.3%
ETH % 13.33%
-0.6%
Moedas
28.700
+1
Trocas
885
Última atualização
32 Segundos 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 |
|---|---|---|---|---|---|---|
| Sep-07 2024 | $0.381707 | $0.380792 | $0.394986 | $0.381701 | $6,250,273 | $69,812,068 |
| Sep-06 2024 | $0.375924 | $0.368976 | $0.395738 | $0.383905 | $9,219,947 | $68,754,359 |
| Sep-05 2024 | $0.384301 | $0.380574 | $0.404008 | $0.403702 | $7,808,383 | $70,286,477 |
| Sep-04 2024 | $0.407468 | $0.384977 | $0.409124 | $0.401997 | $9,809,639 | $74,523,647 |
| Sep-03 2024 | $0.403721 | $0.403521 | $0.431793 | $0.419532 | $9,475,533 | $73,838,365 |
| Sep-02 2024 | $0.414847 | $0.381782 | $0.41647 | $0.383508 | $10,062,931 | $74,836,060 |
| Sep-01 2024 | $0.383231 | $0.383231 | $0.427171 | $0.420195 | $8,580,743 | $69,132,753 |
| Aug-31 2024 | $0.423447 | $0.407025 | $0.43876 | $0.43876 | $10,168,188 | $74,623,132 |
| Aug-30 2024 | $0.440988 | $0.41793 | $0.442323 | $0.430931 | $12,947,707 | $77,714,272 |
| Aug-29 2024 | $0.432823 | $0.407858 | $0.442569 | $0.407858 | $10,171,994 | $76,275,372 |
| Aug-28 2024 | $0.40417 | $0.394797 | $0.416414 | $0.404265 | $8,989,506 | $71,225,989 |
| Aug-27 2024 | $0.393618 | $0.393618 | $0.439425 | $0.423455 | $8,404,524 | $69,366,491 |
| Aug-26 2024 | $0.423031 | $0.421563 | $0.455055 | $0.455055 | $9,049,913 | $74,549,838 |
| Aug-25 2024 | $0.457229 | $0.455609 | $0.481872 | $0.476329 | $11,455,925 | $80,576,481 |
| Aug-24 2024 | $0.475573 | $0.459124 | $0.490582 | $0.460326 | $16,665,176 | $83,809,130 |