Рыночная кепка $2.09T
2.03%
Объем 24h $83.36B
47.78%
BTC % 57.973%
-0.12%
ETH % 9.34792%
1.73%
Монеты
34.665
Биржи
204
Онлайн
Hooked Protocol (HOOK) Историческая цена, объем и рыночные данные по дате Доллар США - USD
Отслеживайте полную историю цен Hooked Protocol (HOOK) в Доллар США. В таблице представлены 1,287 дней ежедневных данных OHLCV — цены открытия, максимума, минимума, закрытия, объём торгов и рыночная капитализация.
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| Jun-27 2026 | $0.005857 | $0.00576 | $0.006237 | $0.00611 | $10,012 | $2,057,267 |
| Jun-26 2026 | $0.00611 | $0.005813 | $0.006158 | $0.006056 | $10,368 | $2,146,133 |
| Jun-25 2026 | $0.005933 | $0.005909 | $0.006389 | $0.006255 | $10,464 | $2,083,962 |
| Jun-24 2026 | $0.006255 | $0.006212 | $0.00725 | $0.006464 | $13,736 | $2,197,064 |
| Jun-23 2026 | $0.006464 | $0.006464 | $0.00869999 | $0.00869999 | $49,012 | $1,958,048 |
| Jun-22 2026 | $0.00930699 | $0.008001 | $0.011111 | $0.008001 | $138,287 | $2,819,238 |
| Jun-14 2026 | $0.006452 | $0.006147 | $0.006597 | $0.006572 | $10,125 | $1,954,413 |
| Jun-13 2026 | $0.006566 | $0.006359 | $0.00778 | $0.006734 | $31,736 | $1,988,946 |
| Jun-12 2026 | $0.006734 | $0.006734 | $0.007353 | $0.00682 | $20,978 | $2,039,836 |
| Jun-11 2026 | $0.006199 | $0.005862 | $0.006199 | $0.00609 | $10,103 | $1,877,776 |
| Jun-10 2026 | $0.005882 | $0.0058 | $0.006515 | $0.00606 | $13,776 | $1,781,751 |
| Jun-09 2026 | $0.00601 | $0.005729 | $0.006118 | $0.005991 | $14,402 | $1,820,525 |
| Jun-08 2026 | $0.00632 | $0.006204 | $0.006573 | $0.006341 | $10,006 | $1,914,428 |
| Jun-07 2026 | $0.006341 | $0.006211 | $0.006722 | $0.006367 | $13,419 | $1,920,790 |
| Jun-06 2026 | $0.006359 | $0.006271 | $0.006866 | $0.00641 | $18,800 | $1,926,242 |