Cap Mercado $3.26T
-2.86%
Volume 24h $253.05B
-0.31%
BTC % 54.72%
-0.05%
ETH % 11.18%
-1.61%
Moedas
33.766
+6
Trocas
885
Última atualização
4 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 |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $0.04098 | $0.040176 | $0.042905 | $0.042437 | $5,650,465 | $11,156,775 |
| Dec-04 2025 | $0.042428 | $0.042298 | $0.043838 | $0.043419 | $4,461,622 | $11,551,038 |
| Dec-03 2025 | $0.043792 | $0.042557 | $0.044529 | $0.043647 | $4,899,188 | $11,922,542 |
| Dec-02 2025 | $0.043911 | $0.040125 | $0.044145 | $0.040666 | $5,302,494 | $11,954,953 |
| Dec-01 2025 | $0.040488 | $0.039671 | $0.043246 | $0.043246 | $7,393,438 | $11,022,972 |
| Nov-30 2025 | $0.045398 | $0.044379 | $0.045655 | $0.045047 | $3,697,905 | $12,170,577 |
| Nov-29 2025 | $0.045013 | $0.045013 | $0.047984 | $0.047474 | $4,032,278 | $12,067,240 |
| Nov-28 2025 | $0.047592 | $0.047008 | $0.048847 | $0.048847 | $5,997,123 | $12,758,748 |
| Nov-27 2025 | $0.048809 | $0.048513 | $0.05001 | $0.049003 | $5,330,313 | $13,084,823 |
| Nov-26 2025 | $0.049093 | $0.047381 | $0.049476 | $0.04793 | $9,919,843 | $13,161,161 |
| Nov-25 2025 | $0.047803 | $0.046836 | $0.048029 | $0.047933 | $5,223,589 | $12,815,330 |
| Nov-24 2025 | $0.047726 | $0.04588 | $0.048346 | $0.046413 | $7,455,405 | $12,794,564 |
| Nov-23 2025 | $0.046873 | $0.046873 | $0.048722 | $0.046954 | $7,695,451 | $12,566,068 |
| Nov-22 2025 | $0.047101 | $0.043607 | $0.047101 | $0.046375 | $6,110,257 | $12,627,071 |
| Nov-21 2025 | $0.04454 | $0.04454 | $0.053713 | $0.051453 | $21,204,769 | $11,940,563 |