Cap Mercado $2.62T
1%
Volume 24h $191.29B
0.14%
BTC % 54.73%
0.31%
ETH % 10.05%
-0.59%
Moedas
34.479
+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 |
|---|---|---|---|---|---|---|
| Apr-09 2026 | $0.00838215 | $0.00831995 | $0.00851811 | $0.00841458 | $1,830,788 | $2,452,471 |
| Apr-08 2026 | $0.00859445 | $0.00845525 | $0.00889673 | $0.00859596 | $2,413,467 | $2,514,588 |
| Apr-07 2026 | $0.00848568 | $0.00833202 | $0.00865182 | $0.00844989 | $2,608,802 | $2,482,762 |
| Apr-06 2026 | $0.00849468 | $0.00848994 | $0.00955524 | $0.00926016 | $3,538,409 | $2,485,398 |
| Apr-05 2026 | $0.00917923 | $0.00789187 | $0.010816 | $0.00795616 | $6,962,036 | $2,662,736 |
| Apr-04 2026 | $0.00790707 | $0.00777634 | $0.00831434 | $0.00781126 | $2,665,951 | $2,293,704 |
| Apr-03 2026 | $0.00776623 | $0.00776623 | $0.00819476 | $0.00817282 | $2,198,402 | $2,252,848 |
| Apr-02 2026 | $0.00819319 | $0.00793202 | $0.00844904 | $0.00844904 | $2,425,406 | $2,376,703 |
| Apr-01 2026 | $0.0085831 | $0.00791412 | $0.00903578 | $0.00804436 | $4,167,836 | $2,489,808 |
| Mar-31 2026 | $0.00795305 | $0.00738532 | $0.00944685 | $0.0092361 | $4,253,878 | $2,293,789 |
| Mar-30 2026 | $0.00934186 | $0.00873609 | $0.00975819 | $0.00873609 | $4,593,407 | $2,694,344 |
| Mar-29 2026 | $0.00882719 | $0.00875744 | $0.01002 | $0.00902685 | $3,102,227 | $2,545,903 |
| Mar-28 2026 | $0.00922712 | $0.00899106 | $0.010184 | $0.00944794 | $2,955,987 | $2,661,250 |
| Mar-27 2026 | $0.00946762 | $0.00933568 | $0.010236 | $0.010118 | $2,704,136 | $2,730,613 |
| Mar-26 2026 | $0.010056 | $0.00997012 | $0.012751 | $0.011016 | $5,925,201 | $2,900,532 |