Cap Mercado $2.74T
-1.25%
Volume 24h $195.57B
-50.11%
BTC % 54.27%
-0.47%
ETH % 10.28%
0%
Moedas
34.345
+4
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 |
|---|---|---|---|---|---|---|
| Mar-17 2026 | $0.022622 | $0.021436 | $0.022762 | $0.022103 | $5,670,144 | $6,509,700 |
| Mar-16 2026 | $0.02197 | $0.021662 | $0.022122 | $0.022074 | $4,393,261 | $6,321,978 |
| Mar-15 2026 | $0.022265 | $0.021678 | $0.022752 | $0.022577 | $6,500,305 | $6,406,772 |
| Mar-14 2026 | $0.023357 | $0.020702 | $0.024003 | $0.021057 | $20,404,723 | $6,721,238 |
| Mar-13 2026 | $0.021083 | $0.02086 | $0.021405 | $0.021101 | $4,270,515 | $6,066,638 |
| Mar-12 2026 | $0.021121 | $0.020641 | $0.021462 | $0.020865 | $5,972,372 | $6,077,689 |
| Mar-11 2026 | $0.021263 | $0.019904 | $0.021643 | $0.020207 | $10,003,385 | $6,118,676 |
| Mar-10 2026 | $0.020005 | $0.019531 | $0.020146 | $0.019597 | $6,188,022 | $5,756,495 |
| Mar-09 2026 | $0.019891 | $0.01924 | $0.021649 | $0.019668 | $12,224,927 | $5,723,664 |
| Mar-08 2026 | $0.020007 | $0.01829 | $0.021332 | $0.018806 | $19,638,122 | $5,757,064 |
| Mar-07 2026 | $0.018737 | $0.018584 | $0.019373 | $0.019097 | $5,459,119 | $5,391,637 |
| Mar-06 2026 | $0.019112 | $0.018754 | $0.022948 | $0.022723 | $9,252,856 | $5,499,743 |
| Mar-05 2026 | $0.022526 | $0.022365 | $0.023601 | $0.023154 | $3,127,439 | $6,482,066 |
| Mar-04 2026 | $0.023336 | $0.022265 | $0.023687 | $0.022835 | $3,382,995 | $6,715,013 |
| Mar-03 2026 | $0.022991 | $0.022036 | $0.02364 | $0.022907 | $4,325,520 | $6,615,651 |