Market Cap $3.17T
-1.51%
Volume 24h $141.71B
-20.66%
BTC % 55.04%
0.16%
ETH % 11.14%
0.35%
Coins
33.867
+1
Exchanges
885
Last update
3 Minutes ago
Philosoraptor (RAPTOR) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-26 2025 | $0.00002961 | $0.00002961 | $0.00003131 | $0.00003117 | $10,258 | $28,824 |
| Dec-25 2025 | $0.00003108 | $0.0000292 | $0.00003108 | $0.00002923 | $4,152 | $30,261 |
| Dec-24 2025 | $0.00002922 | $0.00002915 | $0.00003114 | $0.00003111 | $5,954 | $28,447 |
| Dec-23 2025 | $0.0000311 | $0.00003106 | $0.00003441 | $0.00003432 | $9,289 | $30,280 |
| Dec-22 2025 | $0.00003431 | $0.00003395 | $0.00003431 | $0.00003397 | $9,079 | $33,398 |
| Dec-21 2025 | $0.00003394 | $0.00003357 | $0.00003394 | $0.00003357 | $4,488 | $33,043 |
| Dec-20 2025 | $0.00003357 | $0.00003129 | $0.00003357 | $0.00003129 | $2,887 | $32,679 |
| Dec-19 2025 | $0.00003122 | $0.00002929 | $0.00003122 | $0.00002977 | $12,933 | $30,391 |
| Dec-18 2025 | $0.00002996 | $0.00002996 | $0.00003771 | $0.00003752 | $14,503 | $29,166 |
| Dec-17 2025 | $0.00003752 | $0.00003712 | $0.00003752 | $0.00003712 | $12,322 | $36,529 |
| Dec-16 2025 | $0.00003711 | $0.00003555 | $0.00003711 | $0.00003555 | $10,938 | $36,125 |
| Dec-15 2025 | $0.00003512 | $0.00003206 | $0.00003512 | $0.00003207 | $12,618 | $34,187 |
| Dec-14 2025 | $0.00003205 | $0.00003201 | $0.00003273 | $0.00003242 | $5,811 | $31,205 |
| Dec-13 2025 | $0.00003288 | $0.00003223 | $0.00004011 | $0.00003961 | $7,937 | $32,008 |
| Dec-12 2025 | $0.00003944 | $0.00003879 | $0.00003952 | $0.00003896 | $11,418 | $38,397 |