Hooked Protocol (HOOK)
Hooked Protocol (HOOK)
Cena Hooked Protocol wynosi €0.11, zmiana +5.44% w ciągu ostatnich 7 dni. Dowiedz się więcej o historii cen Hooked Protocol, jego działaniu i sposobach inwestowania.
24h Zmiana | €0.004221388155 |
---|---|
24h Wysoki | €0.11 |
24h Niski | €0.11 |
Kapitalizacja rynkowa | €25.37M |
Wolumen handlowy (24h) | €3.97M |
Dominacja na rynku | 0.001100000000% |
Pozycja na rynku | #645 |
Podaż w obiegu | 230.58M |
Maksymalna podaż | - |
Hooked Protocol rynki
# | Źródło | Pary | Cena | +2% Depth | -2% Depth | Wolumen | Uppdaterad |
---|---|---|---|---|---|---|---|
1 |
![]() |
HOOK/USDT | €0.11 | €23,941.43 | €41,031.10 | 1,911,829 | Niedawno |
2 |
![]() |
HOOK/BUSD | €0.67 | €21,703.02 | €27,795.06 | 20,716 | Niedawno |
3 |
![]() |
HOOK/BTC | €0.47 | €508.35 | €12,717.13 | 19,278 | Niedawno |
4 |
![]() |
HOOK/KRW | €0.12 | €9,001.88 | €15,633.12 | 151,261 | Niedawno |
5 |
![]() |
HOOK/BNB | €0.89 | €2,443.24 | €3,220.63 | 29,896 | Niedawno |
6 |
![]() |
CAKE/HOOK | €1.70 | - | - | 2,757 | Niedawno |
7 |
![]() |
HOOK/BUSD | €0.76 | - | - | 0 | Niedawno |
8 |
![]() |
SHOP/HOOK | €6.06 | - | - | 1 | Niedawno |
9 |
![]() |
HOOK/USDT | €0.11 | €12,137.03 | €21,661.10 | 297,929 | Niedawno |
10 |
![]() |
HOOK/USDT | €0.11 | €9,153.97 | €10,094.17 | 501,283 | Niedawno |
1 |
![]() |
HOOK/USDT | €0.11 | - | - | 8,025,927 | Niedawno |
2 |
![]() |
HOOK/USDT | €0.11 | - | - | 218,799 | Niedawno |
3 |
![]() |
HOOK/USDT | €0.11 | - | - | 2,744,015 | Niedawno |
4 |
![]() |
HOOK/USDT | €0.11 | - | - | 531,616 | Niedawno |
5 |
![]() |
HOOK/USDT | €0.11 | - | - | 789,656 | Niedawno |
6 |
![]() |
HOOK/USDT | €0.11 | - | - | 1,354,937 | Niedawno |
7 |
![]() |
HOOK/USDT | €0.11 | - | - | 1,860,439 | Niedawno |
8 |
![]() |
HOOK/USDT | €0.11 | - | - | 2,475,478 | Niedawno |
9 |
![]() |
HOOK/USDT | €0.11 | - | - | 2,041,770 | Niedawno |
10 |
![]() |
HOOK/USDT | €0.11 | - | - | 5,201,416 | Niedawno |
Nie znaleziono danych |
Historia cen Hooked Protocol
Data | Otwarcie* | Wysoki | Niski | Zamknięcie** | Wolumen | Market Cap |
---|---|---|---|---|---|---|
kwi 18, 2025 | €0.09830 | €0.10941 | €0.09723 | €0.10756 | €4,006,361 | €24,801,947 |
kwi 17, 2025 | €0.09774 | €0.10064 | €0.09656 | €0.09830 | €2,239,494 | €22,667,167 |
kwi 16, 2025 | €0.09828 | €0.10016 | €0.09567 | €0.09774 | €3,421,894 | €22,537,150 |
kwi 15, 2025 | €0.10007 | €0.10520 | €0.09819 | €0.09828 | €3,010,553 | €22,662,679 |
kwi 14, 2025 | €0.09929 | €0.10234 | €0.09800 | €0.10007 | €3,284,930 | €23,075,324 |
kwi 6, 2025 | €0.09701 | €0.09718 | €0.08185 | €0.08395 | €4,531,042 | €19,357,508 |
kwi 5, 2025 | €0.09738 | €0.09919 | €0.09505 | €0.09707 | €2,494,135 | €22,382,411 |
kwi 4, 2025 | €0.09927 | €0.10136 | €0.09624 | €0.09738 | €4,453,017 | €22,454,684 |
kwi 3, 2025 | €0.09955 | €0.10295 | €0.09391 | €0.09928 | €4,469,799 | €22,891,918 |
kwi 2, 2025 | €0.11237 | €0.11237 | €0.09843 | €0.09955 | €5,159,291 | €22,706,156 |
kwi 1, 2025 | €0.11357 | €0.11727 | €0.11159 | €0.11237 | €3,358,447 | €25,630,182 |
mar 31, 2025 | €0.11401 | €0.11543 | €0.10962 | €0.11357 | €3,515,489 | €25,903,963 |
mar 30, 2025 | €0.11522 | €0.11780 | €0.11291 | €0.11401 | €2,500,792 | €25,813,736 |
mar 29, 2025 | €0.12142 | €0.12282 | €0.11275 | €0.11522 | €2,911,315 | €26,088,058 |
mar 28, 2025 | €0.13754 | €0.13763 | €0.11741 | €0.12142 | €5,727,476 | €27,490,567 |
mar 27, 2025 | €0.12991 | €0.14043 | €0.12829 | €0.13753 | €8,111,410 | €31,137,865 |
mar 26, 2025 | €0.13610 | €0.13723 | €0.12892 | €0.12988 | €3,415,869 | €29,407,418 |
mar 25, 2025 | €0.13339 | €0.13653 | €0.13120 | €0.13610 | €3,271,252 | €30,814,977 |
mar 24, 2025 | €0.12532 | €0.13468 | €0.12512 | €0.13339 | €3,897,752 | €30,201,987 |
mar 22, 2025 | €0.12432 | €0.13040 | €0.12431 | €0.12712 | €2,272,607 | €28,782,907 |
mar 20, 2025 | €0.13460 | €0.13485 | €0.12656 | €0.12726 | €4,332,115 | €28,813,752 |
mar 19, 2025 | €0.12704 | €0.13467 | €0.12657 | €0.13460 | €6,298,117 | €30,476,625 |
mar 18, 2025 | €0.12860 | €0.12860 | €0.12074 | €0.12704 | €5,069,519 | €28,763,884 |
mar 16, 2025 | €0.12729 | €0.12729 | €0.11827 | €0.11938 | €3,981,902 | €27,009,373 |
mar 15, 2025 | €0.12278 | €0.12812 | €0.12177 | €0.12729 | €3,092,396 | €28,799,793 |
mar 14, 2025 | €0.11958 | €0.12527 | €0.11900 | €0.12278 | €4,452,899 | €27,779,346 |
mar 13, 2025 | €0.12005 | €0.12313 | €0.11639 | €0.11958 | €4,370,895 | €27,054,039 |
mar 12, 2025 | €0.11617 | €0.12060 | €0.11476 | €0.12005 | €5,475,856 | €27,161,558 |
mar 11, 2025 | €0.11309 | €0.11999 | €0.10586 | €0.11617 | €6,556,682 | €26,282,655 |
mar 10, 2025 | €0.11954 | €0.12624 | €0.10787 | €0.11308 | €6,752,966 | €25,584,911 |
mar 9, 2025 | €0.13558 | €0.13766 | €0.11694 | €0.11954 | €6,283,299 | €27,046,869 |
mar 8, 2025 | €0.14313 | €0.14402 | €0.13437 | €0.13558 | €3,148,597 | €30,675,392 |
mar 6, 2025 | €0.15337 | €0.15878 | €0.14547 | €0.14723 | €4,862,752 | €33,306,699 |
mar 4, 2025 | €0.16501 | €0.16535 | €0.14162 | €0.15117 | €10,326,027 | €34,202,458 |
mar 3, 2025 | €0.19427 | €0.19443 | €0.16320 | €0.16500 | €9,087,988 | €36,919,084 |
mar 2, 2025 | €0.17597 | €0.19473 | €0.17183 | €0.19428 | €8,869,711 | €43,468,812 |
mar 1, 2025 | €0.18056 | €0.18056 | €0.16961 | €0.17597 | €7,081,525 | €39,373,500 |
lut 28, 2025 | €0.16110 | €0.18737 | €0.14786 | €0.18057 | €17,989,546 | €40,399,209 |
lut 27, 2025 | €0.16169 | €0.16539 | €0.15593 | €0.16110 | €4,825,273 | €35,777,831 |
lut 26, 2025 | €0.16098 | €0.16565 | €0.15527 | €0.16350 | €6,337,544 | €36,309,221 |
lut 25, 2025 | €0.15329 | €0.16405 | €0.14779 | €0.16100 | €7,677,475 | €35,754,206 |
lut 24, 2025 | €0.18086 | €0.18198 | €0.15207 | €0.15329 | €6,138,218 | €34,042,598 |
lut 23, 2025 | €0.18858 | €0.18971 | €0.17800 | €0.18086 | €3,132,126 | €40,166,472 |
lut 21, 2025 | €0.18378 | €0.19090 | €0.17362 | €0.17646 | €5,680,674 | €39,193,699 |
lut 20, 2025 | €0.17588 | €0.18521 | €0.17588 | €0.18378 | €3,608,024 | €40,814,600 |
lut 19, 2025 | €0.17369 | €0.17885 | €0.17277 | €0.17588 | €3,847,014 | €39,060,377 |
lut 18, 2025 | €0.18404 | €0.18477 | €0.16635 | €0.17369 | €5,505,781 | €38,573,331 |
lut 15, 2025 | €0.19220 | €0.19449 | €0.18400 | €0.18550 | €4,100,746 | €41,196,347 |
lut 11, 2025 | €0.17426 | €0.18396 | €0.16524 | €0.16788 | €5,213,401 | €37,287,894 |
lut 10, 2025 | €0.16621 | €0.17710 | €0.15940 | €0.17424 | €4,911,880 | €38,699,477 |
lut 9, 2025 | €0.16611 | €0.17317 | €0.15862 | €0.16621 | €4,862,523 | €36,911,774 |
lut 8, 2025 | €0.15405 | €0.16856 | €0.15277 | €0.16612 | €4,426,446 | €36,892,468 |
lut 7, 2025 | €0.15398 | €0.16655 | €0.15001 | €0.15405 | €5,613,609 | €34,210,799 |
lut 6, 2025 | €0.16421 | €0.17239 | €0.15260 | €0.15399 | €8,437,252 | €34,198,696 |
lut 5, 2025 | €0.16700 | €0.17227 | €0.16013 | €0.16421 | €5,792,234 | €36,468,961 |
lut 4, 2025 | €0.18428 | €0.18562 | €0.16221 | €0.16696 | €9,592,589 | €37,077,857 |
lut 3, 2025 | €0.18924 | €0.18940 | €0.14389 | €0.18427 | €17,390,952 | €40,924,979 |
lut 1, 2025 | €0.24663 | €0.25221 | €0.22081 | €0.22240 | €10,154,947 | €49,391,674 |
sty 31, 2025 | €0.24341 | €0.25793 | €0.23983 | €0.24663 | €10,035,189 | €54,155,075 |
sty 29, 2025 | €0.22463 | €0.24508 | €0.22310 | €0.23474 | €10,700,313 | €51,152,793 |
sty 28, 2025 | €0.24496 | €0.24905 | €0.22146 | €0.22464 | €10,040,963 | €48,952,677 |
sty 27, 2025 | €0.24885 | €0.24889 | €0.22168 | €0.24496 | €16,719,603 | €53,380,796 |
sty 26, 2025 | €0.25410 | €0.26264 | €0.24865 | €0.24885 | €9,857,752 | €54,227,230 |
sty 25, 2025 | €0.24746 | €0.25761 | €0.24196 | €0.25410 | €7,450,638 | €55,372,109 |
sty 24, 2025 | €0.26041 | €0.26683 | €0.24626 | €0.24745 | €10,216,040 | €53,922,706 |
sty 22, 2025 | €0.28160 | €0.28548 | €0.26612 | €0.26689 | €9,465,400 | €58,164,306 |
sty 21, 2025 | €0.27761 | €0.28796 | €0.26115 | €0.28160 | €10,716,834 | €61,364,971 |
sty 20, 2025 | €0.28990 | €0.30773 | €0.27274 | €0.27771 | €20,978,931 | €60,496,126 |
sty 18, 2025 | €0.34478 | €0.34721 | €0.31060 | €0.31643 | €12,562,387 | €68,955,190 |
sty 16, 2025 | €0.33255 | €0.33510 | €0.31898 | €0.32666 | €8,408,881 | €71,183,849 |
sty 13, 2025 | €0.31763 | €0.32488 | €0.28386 | €0.30934 | €13,404,955 | €67,410,123 |
sty 11, 2025 | €0.33227 | €0.33357 | €0.31998 | €0.32593 | €3,910,374 | €71,034,553 |
sty 10, 2025 | €0.32171 | €0.33554 | €0.31985 | €0.33226 | €7,259,705 | €72,405,310 |
sty 9, 2025 | €0.33291 | €0.33737 | €0.31154 | €0.32171 | €7,979,501 | €70,105,332 |
sty 8, 2025 | €0.35649 | €0.36048 | €0.31817 | €0.33291 | €10,420,596 | €72,546,840 |
sty 7, 2025 | €0.40684 | €0.40727 | €0.35408 | €0.35649 | €12,765,777 | €77,684,839 |
sty 6, 2025 | €0.40018 | €0.41762 | €0.39335 | €0.40684 | €13,235,606 | €87,810,243 |
sty 5, 2025 | €0.40309 | €0.40310 | €0.38864 | €0.40018 | €11,198,758 | €86,372,790 |
sty 4, 2025 | €0.40205 | €0.41587 | €0.39436 | €0.40309 | €13,424,410 | €87,000,442 |
sty 3, 2025 | €0.38731 | €0.40334 | €0.37656 | €0.40205 | €14,919,465 | €86,776,175 |
sty 2, 2025 | €0.38687 | €0.39916 | €0.38259 | €0.38731 | €13,663,123 | €83,594,109 |
sty 1, 2025 | €0.37164 | €0.38700 | €0.35715 | €0.38687 | €12,596,866 | €83,499,273 |
gru 31, 2024 | €0.38149 | €0.39072 | €0.36647 | €0.37164 | €11,365,334 | €79,282,471 |
gru 30, 2024 | €0.38275 | €0.39735 | €0.37449 | €0.38149 | €26,208,270 | €80,748,102 |
gru 29, 2024 | €0.38865 | €0.39207 | €0.37313 | €0.38275 | €15,034,115 | €81,014,848 |
gru 28, 2024 | €0.36294 | €0.39026 | €0.35791 | €0.38865 | €18,955,978 | €82,264,261 |
gru 27, 2024 | €0.35226 | €0.37534 | €0.35085 | €0.36294 | €15,030,721 | €76,820,872 |
gru 26, 2024 | €0.37925 | €0.38198 | €0.34940 | €0.35226 | €12,911,932 | €74,561,892 |
gru 25, 2024 | €0.38406 | €0.39270 | €0.37148 | €0.37925 | €11,302,701 | €80,274,967 |
gru 24, 2024 | €0.37195 | €0.38814 | €0.36156 | €0.38406 | €12,032,282 | €81,291,759 |
gru 22, 2024 | €0.34866 | €0.36005 | €0.33690 | €0.34666 | €11,812,208 | €73,376,533 |
gru 21, 2024 | €0.36834 | €0.39077 | €0.34370 | €0.34866 | €13,055,230 | €73,345,795 |
gru 20, 2024 | €0.35764 | €0.37657 | €0.30907 | €0.36834 | €19,107,434 | €77,485,995 |
gru 19, 2024 | €0.39387 | €0.39926 | €0.34641 | €0.35764 | €14,320,476 | €75,236,007 |
gru 14, 2024 | €0.50648 | €0.51210 | €0.46213 | €0.47800 | €11,798,140 | €99,558,609 |
gru 13, 2024 | €0.51330 | €0.51793 | €0.49643 | €0.50648 | €14,529,513 | €105,491,137 |
gru 12, 2024 | €0.50312 | €0.53075 | €0.49686 | €0.51330 | €22,481,099 | €106,910,802 |
gru 11, 2024 | €0.45804 | €0.50597 | €0.44255 | €0.50312 | €18,770,218 | €104,790,262 |
gru 10, 2024 | €0.47610 | €0.48695 | €0.42242 | €0.45804 | €28,673,056 | €95,401,831 |
gru 6, 2024 | €0.59493 | €0.61825 | €0.56776 | €0.59888 | €25,707,334 | €124,735,108 |
Statystyki cen Hooked Protocol
Advanced chart
Technical analysis
Informacje o Hooked Protocol
Copy link to sectionZasoby
Copy link to sectionJaka jest dzisiejsza cena Hooked Protocol?
Copy link to sectionCena HOOK wynosi obecnie €0.11. Cena Hooked Protocol wynosi -13.65% z ostatnich 30 dni. Możesz skorzystać z aktualnego wykresu Hooked Protocol, aby śledzić cenę HOOK/PLN w czasie rzeczywistym powyżej lub porównać dzisiejszą wartość Hooked Protocol z jej przeszłymi wynikami, korzystając z zakładki historii cen Hooked Protocol u góry tej strony.
Jaka jest całkowita podaż HOOK?
Copy link to sectionDostępna ilość krążących to 230,582,063.58 HOOK, z całkowitej maksymalnej podaży wynoszącej 0.00 HOOK.
Gdzie mogę kupić Hooked Protocol?
Copy link to sectionMożesz kupić Hooked Protocol na scentralizowanej giełdzie kryptowalut (CEX) lub zdecentralizowanej giełdzie (DEX), w zależności od jej dostępności. Giełda to rynek, na którym możesz się zarejestrować, wpłacić pieniądze i kupić kryptowalutę, tak samo jak w przypadku platformy handlu akcjami.
Nasz przewodnik jak i gdzie buy Hooked Protocol wyjaśnia dokładnie krok po kroku, jak rozpocząć korzystanie z niezawodnej giełdy kryptowalut lub za pośrednictwem jednej z najpopularniejszych zdecentralizowanych giełd.
Większość brokerzy kryptowalut pozwala zachować zakupione monety na swoim koncie. Możesz jednak zarejestrować dedykowany portfel kryptowalutowy, aby uzyskać dodatkowe bezpieczeństwo.
Czy są inne sposoby inwestowania w Hooked Protocol?
Copy link to sectionNajprostszym sposobem inwestycji w Hooked Protocol jest zakup go od razu. Jednak inną opcją jest po prostu otwarcie konta krypto. Konta kryptowalutowy przypominają zwykłe konta bankowe i umożliwiają przechowywanie różnych walut, wysyłanie i odbieranie płatności, zarabianie odsetek od oszczędności i swobodne wydawanie pieniędzy za pomocą karty kredytowej.
Możesz także inwestować w kryptowaluty bardziej ogólnie poprzez kryptowalutowy ETF lub fundusz krypto. Są to instrumenty finansowe, które zapewniają ekspozycję na grupę wiodących kryptowalut, bardziej dostosowanych do zamożnych osób.
Hooked Protocol