Cap Mercado $3.67T
0.95%
Volume 24h $256.72B
20.57%
BTC % 59.35%
-0.84%
ETH % 8.81%
4.08%
Moedas
31.953
+19
Trocas
885
Última atualização
45 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 |
|---|---|---|---|---|---|---|
| May-26 2025 | $0.137403 | $0.136872 | $0.142083 | $0.13733 | $4,836,058 | $32,255,221 |
| May-25 2025 | $0.136785 | $0.130943 | $0.139005 | $0.139005 | $5,856,504 | $32,110,180 |
| May-24 2025 | $0.137889 | $0.137889 | $0.143764 | $0.139961 | $5,558,615 | $32,369,444 |
| May-23 2025 | $0.141871 | $0.141871 | $0.159733 | $0.157393 | $7,749,684 | $33,304,266 |
| May-22 2025 | $0.155772 | $0.146412 | $0.156923 | $0.146412 | $6,802,474 | $36,567,284 |
| May-21 2025 | $0.14548 | $0.139333 | $0.145791 | $0.143153 | $8,062,130 | $34,151,369 |
| May-20 2025 | $0.14245 | $0.137359 | $0.144737 | $0.142293 | $5,193,623 | $33,440,038 |
| May-19 2025 | $0.141194 | $0.135118 | $0.149572 | $0.149572 | $6,386,754 | $33,145,181 |
| May-18 2025 | $0.144439 | $0.141496 | $0.152997 | $0.145453 | $6,510,174 | $33,906,972 |
| May-17 2025 | $0.145557 | $0.14215 | $0.151348 | $0.151348 | $6,390,955 | $34,169,540 |
| May-16 2025 | $0.152129 | $0.151931 | $0.160074 | $0.1561 | $5,885,498 | $35,712,291 |
| May-15 2025 | $0.155962 | $0.155093 | $0.169473 | $0.169271 | $8,752,836 | $36,611,938 |
| May-14 2025 | $0.168633 | $0.168633 | $0.183849 | $0.179675 | $10,866,998 | $39,586,579 |
| May-13 2025 | $0.178293 | $0.158593 | $0.182066 | $0.168507 | $16,248,462 | $41,854,062 |
| May-12 2025 | $0.169678 | $0.162918 | $0.179456 | $0.162918 | $14,046,840 | $39,831,879 |