Market Cap $2.23T
-4.36%
Volume 24h $186.17B
27.59%
BTC % 52.4%
-0.84%
ETH % 13.51%
-0.14%
Coins
28.620
+23
Exchanges
885
Last update
55 Seconds ago
Rapture (RAP) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Mar-05 2022 | $0.00039035 | $0.00038759 | $0.00039254 | $0.00039126 | - | $1,748 |
| Mar-04 2022 | $0.00039128 | $0.00038646 | $0.000425 | $0.00042487 | - | $1,752 |
| Mar-03 2022 | $0.00042489 | $0.00042013 | $0.00044033 | $0.00043947 | - | $1,903 |
| Mar-02 2022 | $0.00043949 | $0.00043403 | $0.00044885 | $0.00043925 | - | $1,968 |
| Feb-11 2022 | $0.0004309 | $0.00042956 | $0.00043521 | $0.00043521 | - | $1,930 |
| Feb-10 2022 | $0.00043513 | $0.00043436 | $0.00045575 | $0.00043739 | - | $1,948 |
| Feb-09 2022 | $0.00048034 | $0.00046716 | $0.00048305 | $0.00047704 | - | $2,151 |
| Feb-08 2022 | $0.00047738 | $0.00046238 | $0.00047889 | $0.00047338 | - | $2,138 |
| Feb-02 2022 | $0.00036973 | $0.00036753 | $0.00038818 | $0.00038752 | - | $1,655 |
| Feb-01 2022 | $0.00038777 | $0.00038777 | $0.0003881 | $0.0003878 | - | $1,736 |
| Jan-25 2022 | $0.00038948 | $0.0003836 | $0.00039483 | $0.00039251 | - | $1,758 |
| Jan-24 2022 | $0.0003929 | $0.00035445 | $0.00039778 | $0.00036452 | $3 | $1,632 |
| Jan-12 2022 | $0.00042498 | $0.00041214 | $0.00042766 | $0.00042062 | $7 | $1,883 |
| Jan-11 2022 | $0.00042051 | $0.00041953 | $0.00044435 | $0.00043467 | $13 | $1,946 |
| Jan-01 2022 | $0.00051726 | $0.00050874 | $0.00052207 | $0.00050874 | - | $2,278 |