HOOK3S(HOOK3S)Heute
$0.108646
vor 1 Jahren
$20.24473
vor 2 Jahren
$0.255407
HOOK3S Preisverlauf
(HOOK3S)Zeitraum: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.123119 | $0.13 | $0.104 | $0.105968 | $17,193.38 |
2025-09-09 | $0.123096 | $0.129 | $0.098 | $0.123112 | $14,152.99 |
2025-09-08 | $0.133697 | $0.139 | $0.12 | $0.121195 | $7,732.014 |
2025-09-07 | $0.138873 | $0.142 | $0.126 | $0.132822 | $7,312.901 |
2025-09-06 | $0.138083 | $0.145 | $0.131 | $0.137767 | $17,080.44 |
2025-09-05 | $0.13795 | $0.15 | $0.124 | $0.138701 | $12,655.17 |
2025-09-04 | $0.117034 | $0.143 | $0.115 | $0.137269 | $14,026.93 |
2025-09-03 | $0.140961 | $0.14 | $0.106 | $0.115383 | $20,690.99 |
2025-09-02 | $0.135457 | $0.148 | $0.12 | $0.138108 | $14,788.77 |
2025-09-01 | $0.111992 | $0.138 | $0.106 | $0.137579 | $8,675.279 |
2025-08-31 | $0.104083 | $0.117 | $0.085 | $0.112281 | $12,524.81 |
2025-08-30 | $0.109957 | $0.124 | $0.061 | $0.103586 | $25,421.62 |
2025-08-29 | $0.13048 | $0.145 | $0.097 | $0.108477 | $20,343.77 |
2025-08-28 | $0.145763 | $0.156 | $0.11 | $0.127284 | $16,887.02 |
2025-08-27 | $0.164436 | $0.153 | $0.119 | $0.144517 | $22,467.05 |
2025-08-26 | $0.15729 | $0.186 | $0.148 | $0.162537 | $26,180.81 |
2025-08-25 | $0.132892 | $0.159 | $0.08 | $0.158578 | $16,031.48 |
2025-08-24 | $0.138087 | $0.138 | $0.107 | $0.129347 | $21,279.02 |
2025-08-23 | $0.1502 | $0.146 | $0.123 | $0.13611 | $21,165.38 |
2025-08-22 | $0.172912 | $0.198 | $0.137 | $0.145086 | $15,468.34 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-11
HOOK3S(HOOK3S)
