Market Cap $4.15T
2.82%
Volume 24h $237.33B
26.02%
BTC % 55.11%
-0.1%
ETH % 12.11%
2.23%
Coins
33.517
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.00004938 | $0.00004825 | $0.00005201 | $0.00005201 | $45,661 | $48,076 |
| Oct-24 2025 | $0.00005222 | $0.00005222 | $0.00005451 | $0.00005451 | $41,877 | $50,835 |
| Oct-23 2025 | $0.00005453 | $0.00005453 | $0.00006693 | $0.00006693 | $44,292 | $53,087 |
| Oct-22 2025 | $0.000067 | $0.00006697 | $0.0000672 | $0.00006697 | $46,507 | $65,225 |
| Oct-21 2025 | $0.00006698 | $0.00006665 | $0.00006698 | $0.00006665 | $45,538 | $65,201 |
| Oct-20 2025 | $0.00006661 | $0.00006633 | $0.00006663 | $0.00006633 | $52,111 | $64,844 |
| Oct-19 2025 | $0.00006631 | $0.00006608 | $0.00006631 | $0.00006611 | $48,283 | $64,549 |
| Oct-18 2025 | $0.00006614 | $0.00006579 | $0.00006614 | $0.00006579 | $52,265 | $64,383 |
| Oct-17 2025 | $0.00006578 | $0.00006547 | $0.00006578 | $0.00006547 | $53,120 | $64,034 |
| Oct-16 2025 | $0.00006545 | $0.00006521 | $0.00006546 | $0.00006521 | $53,311 | $63,718 |
| Oct-15 2025 | $0.00006519 | $0.00006497 | $0.00006519 | $0.00006497 | $52,691 | $63,459 |
| Oct-14 2025 | $0.00006494 | $0.00006399 | $0.00006494 | $0.00006399 | $51,175 | $63,216 |
| Oct-13 2025 | $0.00006383 | $0.0000602 | $0.00006383 | $0.0000602 | $51,618 | $62,134 |
| Oct-12 2025 | $0.00005976 | $0.00005515 | $0.00005976 | $0.00005777 | $50,456 | $58,175 |
| Oct-11 2025 | $0.0000584 | $0.0000584 | $0.00008377 | $0.00008377 | $42,829 | $56,856 |