Cap Mercado $4.10T
1.97%
Volume 24h $214.45B
15.98%
BTC % 55.14%
-0.14%
ETH % 11.97%
1.33%
Moedas
33.517
Trocas
885
Última atualização
9 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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.06654 | $0.064359 | $0.066728 | $0.06523 | $4,223,807 | $17,561,154 |
| Oct-24 2025 | $0.065343 | $0.06304 | $0.066313 | $0.064956 | $5,640,558 | $17,245,207 |
| Oct-23 2025 | $0.064463 | $0.06287 | $0.065442 | $0.06287 | $5,006,655 | $17,012,783 |
| Oct-22 2025 | $0.061573 | $0.060906 | $0.066301 | $0.06605 | $8,664,293 | $16,250,193 |
| Oct-21 2025 | $0.066831 | $0.066595 | $0.071122 | $0.069788 | $8,593,600 | $17,637,733 |
| Oct-20 2025 | $0.06958 | $0.068839 | $0.073416 | $0.070418 | $11,800,392 | $18,363,364 |
| Oct-19 2025 | $0.071319 | $0.067612 | $0.071599 | $0.069068 | $9,084,909 | $18,822,385 |
| Oct-18 2025 | $0.068818 | $0.067645 | $0.070577 | $0.068151 | $8,635,005 | $18,162,334 |
| Oct-17 2025 | $0.068337 | $0.066558 | $0.072763 | $0.071879 | $22,156,819 | $18,035,258 |
| Oct-16 2025 | $0.071455 | $0.071289 | $0.082097 | $0.072302 | $66,855,145 | $18,858,229 |
| Oct-15 2025 | $0.071625 | $0.069761 | $0.073666 | $0.07042 | $19,773,605 | $18,903,132 |
| Oct-14 2025 | $0.071103 | $0.066296 | $0.074995 | $0.074995 | $15,923,673 | $18,765,225 |
| Oct-13 2025 | $0.075325 | $0.068744 | $0.075325 | $0.068926 | $18,843,164 | $19,879,619 |
| Oct-12 2025 | $0.069347 | $0.060136 | $0.070686 | $0.061636 | $16,388,712 | $18,301,896 |
| Oct-11 2025 | $0.062018 | $0.058842 | $0.064976 | $0.062339 | $30,954,076 | $16,367,669 |