Cap Mercado $2.55T
-7.78%
Volume 24h $423.19B
22.07%
BTC % 54.34%
-1.08%
ETH % 9.69%
-0.61%
Moedas
34.198
+7
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 |
|---|---|---|---|---|---|---|
| Feb-04 2026 | $0.029355 | $0.028425 | $0.030219 | $0.029341 | $3,738,924 | $8,299,838 |
| Feb-03 2026 | $0.029367 | $0.028927 | $0.030608 | $0.03014 | $4,699,721 | $8,275,194 |
| Feb-02 2026 | $0.030333 | $0.029403 | $0.03052 | $0.029805 | $4,545,791 | $8,456,589 |
| Feb-01 2026 | $0.029069 | $0.029069 | $0.030651 | $0.030014 | $5,928,393 | $8,104,070 |
| Jan-31 2026 | $0.028978 | $0.02829 | $0.033073 | $0.033073 | $7,078,651 | $8,030,271 |
| Jan-30 2026 | $0.032986 | $0.031647 | $0.033334 | $0.032716 | $5,094,737 | $9,140,968 |
| Jan-29 2026 | $0.032668 | $0.032155 | $0.03468 | $0.03468 | $4,806,715 | $9,053,014 |
| Jan-28 2026 | $0.034895 | $0.034742 | $0.035757 | $0.035757 | $3,553,230 | $9,670,059 |
| Jan-27 2026 | $0.035746 | $0.034482 | $0.035902 | $0.035705 | $3,649,110 | $9,905,822 |
| Jan-26 2026 | $0.035602 | $0.034462 | $0.03589 | $0.034462 | $3,674,488 | $9,866,060 |
| Jan-25 2026 | $0.034124 | $0.033836 | $0.037701 | $0.036767 | $5,245,207 | $9,456,523 |
| Jan-24 2026 | $0.036463 | $0.036066 | $0.037135 | $0.036346 | $3,157,509 | $10,104,620 |
| Jan-23 2026 | $0.03633 | $0.035684 | $0.037214 | $0.035684 | $5,365,085 | $10,067,821 |
| Jan-22 2026 | $0.035574 | $0.035298 | $0.03608 | $0.035298 | $4,678,368 | $9,858,231 |
| Jan-21 2026 | $0.035635 | $0.033685 | $0.03593 | $0.033685 | $5,463,761 | $9,875,079 |