Market Cap $3.27T
0.32%
Volume 24h $156.03B
-74.38%
BTC % 54.56%
-0.18%
ETH % 11.24%
0.26%
Coins
33.767
+1
Exchanges
885
Last update
2 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-05 2025 | $0.00003754 | $0.00003735 | $0.00003754 | $0.00003742 | $12,442 | $36,544 |
| Dec-04 2025 | $0.00003747 | $0.00003734 | $0.00003936 | $0.00003734 | $12,826 | $36,483 |
| Dec-03 2025 | $0.00003687 | $0.00003413 | $0.00003687 | $0.00003413 | $16,699 | $35,896 |
| Dec-02 2025 | $0.00003411 | $0.00003379 | $0.00003411 | $0.00003379 | $15,089 | $33,208 |
| Dec-01 2025 | $0.00003375 | $0.00003327 | $0.00003375 | $0.00003327 | $19,627 | $32,861 |
| Nov-30 2025 | $0.00003324 | $0.00003313 | $0.00003552 | $0.00003552 | $5,182 | $32,357 |
| Nov-29 2025 | $0.00003569 | $0.00003569 | $0.00004038 | $0.00004008 | $5,518 | $34,745 |
| Nov-28 2025 | $0.00004006 | $0.00003958 | $0.00004006 | $0.00003958 | $11,260 | $38,995 |
| Nov-27 2025 | $0.00003953 | $0.00003887 | $0.00003953 | $0.00003887 | $9,703 | $38,484 |
| Nov-26 2025 | $0.00003883 | $0.00003838 | $0.00003976 | $0.00003976 | $11,713 | $37,799 |
| Nov-25 2025 | $0.00004001 | $0.00004001 | $0.00004267 | $0.00004165 | $11,576 | $38,950 |
| Nov-24 2025 | $0.0000415 | $0.00004099 | $0.00004151 | $0.00004099 | $16,053 | $40,401 |
| Nov-23 2025 | $0.00004094 | $0.00003792 | $0.00004094 | $0.00003792 | $10,224 | $39,856 |
| Nov-22 2025 | $0.00003745 | $0.00003526 | $0.00003745 | $0.00003554 | $8,362 | $36,463 |
| Nov-21 2025 | $0.00003555 | $0.00003555 | $0.00003889 | $0.00003889 | $32,960 | $34,607 |