Cap Mercado $3.98T
1.15%
Volume 24h $579.36B
62.32%
BTC % 59.9%
-0.16%
ETH % 9.18%
0.1%
Moedas
32.417
+19
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 |
|---|---|---|---|---|---|---|
| Jul-13 2025 | $0.113423 | $0.111471 | $0.116605 | $0.111937 | $12,507,240 | $28,194,984 |
| Jul-12 2025 | $0.111766 | $0.110204 | $0.120996 | $0.119361 | $17,539,433 | $27,783,067 |
| Jul-11 2025 | $0.118653 | $0.112355 | $0.128403 | $0.112355 | $35,492,640 | $29,495,009 |
| Jul-10 2025 | $0.111689 | $0.100242 | $0.113496 | $0.101634 | $49,503,869 | $27,764,048 |
| Jul-09 2025 | $0.100987 | $0.092209 | $0.101403 | $0.094495 | $14,411,033 | $24,851,226 |
| Jul-08 2025 | $0.094038 | $0.091885 | $0.096731 | $0.093189 | $9,267,047 | $23,141,246 |
| Jul-07 2025 | $0.092154 | $0.091869 | $0.097757 | $0.095963 | $10,284,633 | $22,677,645 |
| Jul-06 2025 | $0.096424 | $0.09347 | $0.097598 | $0.096273 | $10,143,571 | $23,728,317 |
| Jul-05 2025 | $0.096919 | $0.094274 | $0.10042 | $0.10042 | $12,552,522 | $23,850,211 |
| Jul-04 2025 | $0.099581 | $0.097327 | $0.108993 | $0.106026 | $25,775,795 | $24,505,296 |
| Jul-03 2025 | $0.104542 | $0.102862 | $0.123018 | $0.112562 | $81,119,711 | $25,726,098 |
| Jul-02 2025 | $0.110571 | $0.090746 | $0.110571 | $0.095451 | $45,717,589 | $27,209,770 |
| Jul-01 2025 | $0.101729 | $0.084816 | $0.109813 | $0.091832 | $137,185,300 | $25,033,902 |
| Jun-30 2025 | $0.0914 | $0.089113 | $0.094932 | $0.094932 | $8,124,759 | $21,928,377 |
| Jun-29 2025 | $0.095413 | $0.087968 | $0.095413 | $0.09276 | $5,992,112 | $22,891,288 |