Cap Mercado $4.47T
1.38%
Volume 24h $386.17B
-0.67%
BTC % 54.51%
0.71%
ETH % 12.13%
-0.49%
Moedas
33.322
+12
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.114586 | $0.109384 | $0.139509 | $0.114098 | $141,089,252 | $30,241,176 |
| Oct-02 2025 | $0.116796 | $0.096612 | $0.119986 | $0.096678 | $64,713,867 | $30,824,272 |
| Oct-01 2025 | $0.09628 | $0.089647 | $0.096408 | $0.09086 | $11,327,500 | $25,169,252 |
| Sep-30 2025 | $0.090342 | $0.087402 | $0.093508 | $0.093508 | $11,849,759 | $23,466,430 |
| Sep-29 2025 | $0.093675 | $0.092071 | $0.095884 | $0.095884 | $11,211,242 | $24,332,002 |
| Sep-28 2025 | $0.096194 | $0.092916 | $0.097111 | $0.097111 | $10,904,433 | $24,986,525 |
| Sep-27 2025 | $0.098149 | $0.094278 | $0.100963 | $0.094864 | $18,245,109 | $25,494,124 |
| Sep-26 2025 | $0.094478 | $0.090436 | $0.095369 | $0.092429 | $11,895,997 | $24,540,749 |
| Sep-25 2025 | $0.093682 | $0.092136 | $0.105156 | $0.105156 | $17,105,252 | $24,333,792 |
| Sep-24 2025 | $0.103921 | $0.10124 | $0.107688 | $0.102702 | $13,418,102 | $26,993,497 |
| Sep-23 2025 | $0.103115 | $0.101447 | $0.108533 | $0.107158 | $18,638,642 | $26,784,098 |
| Sep-22 2025 | $0.107194 | $0.10418 | $0.126634 | $0.126634 | $45,147,022 | $27,843,639 |
| Sep-21 2025 | $0.126581 | $0.118051 | $0.132718 | $0.118051 | $100,281,661 | $32,879,285 |
| Sep-20 2025 | $0.117292 | $0.108038 | $0.117292 | $0.109048 | $15,108,430 | $30,466,539 |
| Sep-19 2025 | $0.109943 | $0.108968 | $0.116858 | $0.116362 | $15,968,557 | $28,557,736 |