Hooked Protocol - Elada Hooked Protocol hinna ja turupiiranguga

Hooked Protocol Crypto Coin Rank 87

500,000,000 HOOK

24h turumaht

360 BTC

1 H

-0.69 %

24 H

-2.93 %

7 d

2.19 %

Täna Hooked Protocol USA dollarites on praegu hind 0.9237 USD, ja kui see on muudetud Bitcoin on 0.00002617 BTC. Kogusumma 500,000,000 HOOK praegu ringlusse turul. Hooked Protocol hinnad muutuvad praegu -2.93 %, Kontrollima kogu krüptokursus. Viimase 24 tunni jooksul 0.127 M US dollars Hooked Protocol on kaubeldatud Krüptovahetused. Hangi Hooked Protocol's edusamme, lisades selle oma lemmikud tasuta portfelli.

Täisnimi

Hooked Protocol

Sümbol

HOOK

Algoritm

N/A

BTC Hind

0.00002617 BTC

BTC Turg

13,086 BTC

BTC 24h Vol

360 BTC

Kokku hangitud münte

500,000,000 HOOK

-0.69 %

24h

-2.93 %

2.19 %

N/A

Veebisait

N/A

HOOK Tabelid

HOOK Kõrge/Madal hinnatabel

Historical Data

Date	Open	Close	High	Low
2023-11-08	$0.9305000	$0.9294000	$0.9480000	$0.9134000
2023-11-09	$0.9294000	$0.9081000	$1.01	$0.8655000
2023-11-10	$0.9081000	$0.9551000	$0.9577000	$0.8834000
2023-11-11	$0.9551000	$0.9687000	$1.03	$0.9100000
2023-11-12	$0.9687000	$1.03	$1.12	$0.9125000
2023-11-13	$1.03	$1.01	$1.10	$0.9971000
2023-11-14	$1.01	$0.9574000	$0.9976000	$0.9165000
2023-11-15	$0.9574000	$0.9543000	$0.9576000	$0.9541000
2023-11-30	$1.18	$1.09	$1.25	$1.05
2023-12-01	$1.09	$1.09	$1.14	$1.06
2023-12-02	$1.09	$1.10	$1.12	$1.07
2023-12-03	$1.10	$1.10	$1.10	$1.09
2023-12-04	$1.05	$1.08	$1.14	$0.9673000
2023-12-05	$1.08	$1.13	$1.23	$1.11
2023-12-06	$1.13	$1.05	$1.19	$1.04
2023-12-07	$1.05	$1.06	$1.06	$1.05
2023-12-08	$1.10	$1.11	$1.15	$1.10
2023-12-09	$1.11	$1.12	$1.15	$1.08
2023-12-10	$1.12	$1.16	$1.16	$1.10
2023-12-11	$1.16	$1.16	$1.16	$1.04
2023-12-12	$1.16	$1.13	$1.21	$1.11
2023-12-13	$1.13	$1.12	$1.13	$1.12
2023-12-14	$1.16	$1.15	$1.18	$1.13
2023-12-15	$1.15	$1.15	$1.15	$1.15
2023-12-31	$1.22	$1.25	$1.29	$1.19
2024-01-01	$1.25	$1.22	$1.32	$1.21
2024-01-02	$1.22	$1.21	$1.25	$1.17
2024-01-03	$1.21	$1.04	$1.17	$0.9428000
2024-01-04	$1.04	$1.05	$1.10	$1.03
2024-01-05	$1.05	$1.02	$1.07	$0.9772000
2024-01-06	$1.02	$0.9598000	$1.01	$0.9352000
2024-01-07	$0.9598000	$0.9014000	$0.9827000	$0.8975000
2024-01-08	$0.9014000	$0.9426000	$0.9684000	$0.8956000
2024-01-09	$0.9426000	$0.8786000	$0.9252000	$0.8279000
2024-01-10	$0.8786000	$0.9506000	$0.9730000	$0.8881000
2024-01-11	$0.9506000	$0.9859000	$0.9989000	$0.9405000
2024-01-12	$0.9859000	$0.9282000	$0.9458000	$0.9000000
2024-01-13	$0.9282000	$0.9630000	$0.9686000	$0.8949000
2024-01-14	$0.9630000	$0.9624000	$0.9630000	$0.9621000
2024-01-31	$0.8739000	$0.8345000	$0.8673000	$0.8205000
2024-02-01	$0.8345000	$0.8477000	$0.8675000	$0.8429000
2024-02-02	$0.8477000	$0.8477000	$0.8482000	$0.8474000
2024-02-06	$0.8081000	$0.8110000	$0.8274000	$0.8088000
2024-02-07	$0.8110000	$0.8832000	$0.9178000	$0.8345000
2024-02-08	$0.8832000	$0.9002000	$0.9111000	$0.8798000
2024-02-09	$0.9002000	$0.9031000	$0.9032000	$0.9002000
2024-02-10	$0.9134000	$0.9014000	$0.9358000	$0.8866000
2024-02-11	$0.9014000	$0.9003000	$0.9019000	$0.9003000
2024-02-12	$0.8918000	$0.9294000	$0.9389000	$0.9050000
2024-02-13	$0.9294000	$0.9272000	$0.9298000	$0.9267000
2024-02-14	$0.9320000	$0.9612000	$0.9923000	$0.9358000
2024-02-15	$0.9612000	$0.9759000	$0.9769000	$0.9504000
2024-02-16	$0.9759000	$0.9765000	$0.9765000	$0.9757000
2024-02-29	$1.14	$1.23	$1.33	$1.12
2024-03-01	$1.23	$1.34	$1.42	$1.24
2024-03-02	$1.34	$1.40	$1.42	$1.31
2024-03-03	$1.40	$1.43	$1.50	$1.34
2024-03-04	$1.43	$1.35	$1.55	$1.33
2024-03-05	$1.35	$1.23	$1.31	$1.10
2024-03-06	$1.23	$1.28	$1.30	$1.21
2024-03-07	$1.28	$1.34	$1.36	$1.28
2024-03-08	$1.34	$1.34	$1.39	$1.25
2024-03-09	$1.34	$1.34	$1.34	$1.33
2024-03-10	$1.41	$1.62	$1.75	$1.37
2024-03-11	$1.64	$1.58	$1.74	$1.53
2024-03-12	$1.58	$1.57	$1.64	$1.46
2024-03-13	$1.57	$1.60	$1.67	$1.56
2024-03-14	$1.60	$1.56	$1.62	$1.47
2024-03-15	$1.56	$1.52	$1.59	$1.44
2024-03-16	$1.52	$1.31	$1.56	$1.27
2024-03-17	$1.31	$1.32	$1.32	$1.31
2024-03-31	$1.51	$1.54	$1.58	$1.53
2024-04-01	$1.54	$1.53	$1.54	$1.53
2024-04-03	$1.32	$1.33	$1.36	$1.29
2024-04-04	$1.33	$1.36	$1.45	$1.36
2024-04-05	$1.36	$1.31	$1.36	$1.29
2024-04-06	$1.31	$1.34	$1.37	$1.32
2024-04-07	$1.34	$1.39	$1.41	$1.35
2024-04-08	$1.39	$1.41	$1.43	$1.39
2024-04-09	$1.41	$1.33	$1.37	$1.32
2024-04-10	$1.33	$1.30	$1.37	$1.28
2024-04-11	$1.30	$1.29	$1.30	$1.29
2024-04-12	$1.26	$0.9899000	$1.23	$0.8865000
2024-04-13	$0.9899000	$0.8457000	$0.9814000	$0.7523000
2024-04-14	$0.8457000	$0.9194000	$0.9470000	$0.8457000
2024-04-15	$0.9194000	$0.8832000	$0.9485000	$0.8508000
2024-04-16	$0.8832000	$0.9063000	$0.9306000	$0.8763000
2024-04-17	$0.9063000	$0.9050000	$0.9067000	$0.9042000
2024-04-30	$0.8907000	$0.8337000	$0.8465000	$0.7937000
2024-05-01	$0.8337000	$0.8340000	$0.8351000	$0.8336000
2024-05-02	$0.8322000	$0.8461000	$0.8544000	$0.8319000
2024-05-03	$0.8461000	$0.8463000	$0.8464000	$0.8460000
2024-05-04	$0.8821000	$0.8780000	$0.8966000	$0.8742000
2024-05-05	$0.8780000	$0.9055000	$0.9221000	$0.8575000
2024-05-06	$0.9055000	$0.8907000	$0.9090000	$0.8844000
2024-05-07	$0.8907000	$0.8688000	$0.8844000	$0.8650000
2024-05-08	$0.8688000	$0.8663000	$0.8663000	$0.8308000
2024-05-09	$0.8663000	$0.8951000	$0.9121000	$0.8724000
2024-05-10	$0.8951000	$0.8492000	$0.8748000	$0.8389000
2024-05-11	$0.8492000	$0.8493000	$0.8495000	$0.8492000
2024-05-12	$0.8400000	$0.8248000	$0.8555000	$0.8248000
2024-05-13	$0.8248000	$0.8125000	$0.8483000	$0.8074000
2024-05-14	$0.8125000	$0.7730000	$0.8106000	$0.7730000
2024-05-15	$0.7730000	$0.8506000	$0.8625000	$0.8281000
2024-05-16	$0.8506000	$0.8293000	$0.8620000	$0.7928000
2024-05-17	$0.8293000	$0.8299000	$0.8299000	$0.8293000
2024-05-31	$0.8926000	$0.8948000	$0.8982000	$0.8698000
2024-06-01	$0.8948000	$0.9075000	$0.9420000	$0.8709000
2024-06-02	$0.9075000	$0.9111000	$0.9253000	$0.8935000
2024-06-03	$0.9111000	$0.9027000	$0.9591000	$0.8978000
2024-06-04	$0.9027000	$0.9214000	$0.9545000	$0.9150000
2024-06-05	$0.9214000	$0.9309000	$0.9708000	$0.9160000
2024-06-06	$0.9309000	$0.9094000	$0.9264000	$0.8988000
2024-06-07	$0.9094000	$0.9094000	$0.9097000	$0.9093000
2024-06-09	$0.7679000	$0.7834000	$0.7883000	$0.7619000
2024-06-10	$0.7834000	$0.7555000	$0.7840000	$0.7479000
2024-06-11	$0.7555000	$0.7156000	$0.7405000	$0.7042000
2024-06-12	$0.7156000	$0.7150000	$0.7158000	$0.7147000
2024-06-14	$0.6908000	$0.6647000	$0.6964000	$0.6390000
2024-06-15	$0.6647000	$0.6824000	$0.6950000	$0.6665000
2024-06-16	$0.6824000	$0.6923000	$0.6970000	$0.6770000
2024-06-17	$0.6923000	$0.6229000	$0.6961000	$0.6176000
2024-06-18	$0.6229000	$0.6234000	$0.6238000	$0.6229000
2024-06-30	$0.5372000	$0.5723000	$0.5798000	$0.5472000
2024-07-01	$0.5723000	$0.5624000	$0.6026000	$0.5574000
2024-07-02	$0.5624000	$0.5646000	$0.5665000	$0.5479000
2024-07-03	$0.5646000	$0.5372000	$0.5516000	$0.5342000
2024-07-04	$0.5372000	$0.4575000	$0.5094000	$0.4575000
2024-07-05	$0.4575000	$0.4585000	$0.4590000	$0.4571000
2024-07-06	$0.4316000	$0.4759000	$0.4812000	$0.4363000
2024-07-07	$0.4759000	$0.4492000	$0.4631000	$0.4441000
2024-07-08	$0.4492000	$0.4679000	$0.4979000	$0.4469000
2024-07-09	$0.4679000	$0.4853000	$0.4917000	$0.4789000
2024-07-10	$0.4853000	$0.4861000	$0.4889000	$0.4630000
2024-07-11	$0.4861000	$0.4851000	$0.4861000	$0.4851000
2024-07-13	$0.4778000	$0.4857000	$0.4952000	$0.4810000
2024-07-14	$0.4857000	$0.5036000	$0.5054000	$0.4963000
2024-07-15	$0.5036000	$0.5376000	$0.5401000	$0.5155000
2024-07-16	$0.5376000	$0.5369000	$0.5486000	$0.5297000
2024-07-17	$0.5363000	$0.5333000	$0.5532000	$0.5262000
2024-07-18	$0.5333000	$0.5337000	$0.5338000	$0.5332000
2024-07-31	$0.5361000	$0.5157000	$0.5325000	$0.5157000
2024-08-01	$0.5157000	$0.5028000	$0.5250000	$0.4715000
2024-08-02	$0.5028000	$0.4637000	$0.4785000	$0.4582000
2024-08-03	$0.4637000	$0.4272000	$0.4618000	$0.4260000
2024-08-04	$0.4272000	$0.4133000	$0.4209000	$0.3959000
2024-08-05	$0.4133000	$0.3490000	$0.3928000	$0.3388000
2024-08-06	$0.3490000	$0.3537000	$0.3789000	$0.3504000
2024-08-07	$0.3537000	$0.3357000	$0.3567000	$0.3352000
2024-08-08	$0.3357000	$0.3703000	$0.3851000	$0.3665000
2024-08-09	$0.3703000	$0.3731000	$0.3762000	$0.3573000
2024-08-10	$0.3731000	$0.4229000	$0.4436000	$0.3736000
2024-08-11	$0.4229000	$0.4111000	$0.4346000	$0.3987000
2024-08-12	$0.4111000	$0.4452000	$0.4701000	$0.4155000
2024-08-13	$0.4452000	$0.5097000	$0.5158000	$0.4449000
2024-08-14	$0.5097000	$0.4485000	$0.5400000	$0.4396000
2024-08-15	$0.4485000	$0.4288000	$0.4564000	$0.4127000
2024-08-16	$0.4288000	$0.4176000	$0.4511000	$0.4176000
2024-08-17	$0.4176000	$0.4198000	$0.4201000	$0.4174000