Cap Mercado $3.47T
-0.94%
Volume 24h $229.45B
-28.26%
BTC % 54.97%
-0.12%
ETH % 11.5%
0.34%
Moedas
34.055
+9
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Jan-15 2026 | $0.037608 | $0.037348 | $0.039842 | $0.03933 | $6,832,169 | $10,422,004 |
| Jan-14 2026 | $0.039724 | $0.039662 | $0.041219 | $0.04097 | $6,399,647 | $11,008,263 |
| Jan-13 2026 | $0.04126 | $0.037626 | $0.04126 | $0.037626 | $6,424,583 | $11,434,027 |
| Jan-12 2026 | $0.037448 | $0.037025 | $0.038495 | $0.037631 | $5,221,325 | $10,377,544 |
| Jan-11 2026 | $0.037523 | $0.037523 | $0.038872 | $0.038265 | $4,367,503 | $10,398,268 |
| Jan-10 2026 | $0.038031 | $0.038031 | $0.041005 | $0.038648 | $11,620,998 | $10,539,132 |
| Jan-09 2026 | $0.03889 | $0.038582 | $0.039608 | $0.03949 | $4,176,720 | $10,777,225 |
| Jan-08 2026 | $0.03957 | $0.038415 | $0.039931 | $0.03962 | $4,031,708 | $10,965,710 |
| Jan-07 2026 | $0.039343 | $0.039343 | $0.041844 | $0.041551 | $4,929,144 | $10,902,587 |
| Jan-06 2026 | $0.041461 | $0.0403 | $0.04219 | $0.041488 | $5,719,017 | $11,460,542 |
| Jan-05 2026 | $0.041687 | $0.03981 | $0.041687 | $0.040719 | $5,514,849 | $11,523,168 |
| Jan-04 2026 | $0.040941 | $0.04048 | $0.041714 | $0.040868 | $4,947,587 | $11,316,774 |
| Jan-03 2026 | $0.0407 | $0.038925 | $0.0407 | $0.040088 | $3,279,483 | $11,250,217 |
| Jan-02 2026 | $0.040047 | $0.038778 | $0.040047 | $0.039083 | $4,650,101 | $11,069,874 |
| Jan-01 2026 | $0.039407 | $0.037164 | $0.039407 | $0.037244 | $4,042,153 | $10,892,724 |