Hooked Protocol - Canlı Hooked Protocol fiyat ve piyasa değeri

Hooked Protocol Crypto Coin Rank 87

500,000,000 HOOK

24-Saat Hacmi

360 BTC

1 H

-0.69 %

24 H

-2.93 %

7 d

2.19 %

Bugün Hooked Protocol ABD doları cinsinden fiyat şu anda 0.9237 USD, ve eğer dönüştürülürse Bitcoin olduğu 0.00002617 BTC. Toplamda 500,000,000 HOOK şu anda piyasada dolaşıyor. Hooked Protocol fiyatlar şu anda bir değişiklik yaşıyor -2.93 %, Kontrol tüm cryptocurrency. Son 24 saat içinde 0.127 M US dollars Hooked Protocol işlem görmüştür Kripto Değişimleri. Almak Hooked Protocol's eklemek için ilerleme Favoriler ve ücretsiz oluşturma portföy.

Ad Soyad

Hooked Protocol

Sembol

HOOK

Algoritma

N/A

BTC fiyat

0.00002617 BTC

BTC pazar

13,086 BTC

BTC 24h Vol

360 BTC

Toplam Madeni Paralar

500,000,000 HOOK

-0.69 %

24h

-2.93 %

2.19 %

N/A

Web sitesi

N/A

HOOK Grafıkler

HOOK Yüksek/Düşük flyat grafik

Historical Data

tarih	Açık	Kapat	Yüksek	Düşük
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