Market Cap $3.33T
-2.14%
Volume 24h $245.32B
-24.29%
BTC % 54.74%
0.12%
ETH % 11.31%
-0.7%
Coins
33.762
+3
Exchanges
885
Last update
1 minute ago
Robonomics.network (XRT) 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-04 2025 | $0.94191 | $0.885156 | $1.0538 | $0.888914 | $7,311 | $1,605,604 |
| Dec-03 2025 | $0.855254 | $0.77473 | $0.926117 | $0.796314 | $6,215 | $1,457,888 |
| Dec-02 2025 | $0.793992 | $0.717891 | $0.89295 | $0.838682 | $17,875 | $1,353,458 |
| Dec-01 2025 | $0.832544 | $0.806651 | $1.0519 | $1.0519 | $13,730 | $1,419,176 |
| Nov-30 2025 | $1.0521 | $0.973837 | $1.0930 | $1.0691 | $2,869 | $1,793,587 |
| Nov-29 2025 | $1.0821 | $0.956998 | $1.0821 | $0.987696 | $12,578 | $1,844,632 |
| Nov-28 2025 | $0.970155 | $0.949232 | $1.0210 | $1.0210 | $5,278 | $1,653,749 |
| Nov-27 2025 | $1.0291 | $0.921395 | $1.0291 | $0.939423 | $1,827 | $1,754,236 |
| Nov-26 2025 | $0.939916 | $0.923031 | $1.1204 | $1.0346 | $12,049 | $1,602,204 |
| Nov-25 2025 | $1.0336 | $0.956459 | $1.0415 | $0.956459 | $3,650 | $1,761,919 |
| Nov-24 2025 | $0.956673 | $0.923761 | $1.0264 | $1.0264 | $1,982 | $1,630,768 |
| Nov-23 2025 | $0.9911 | $0.969211 | $1.0447 | $1.0367 | $3,757 | $1,689,595 |
| Nov-22 2025 | $1.0274 | $0.850839 | $1.1136 | $0.850839 | $19,579 | $1,751,437 |
| Nov-21 2025 | $0.839912 | $0.839912 | $0.978428 | $0.978428 | $3,813 | $1,431,735 |
| Nov-20 2025 | $0.977087 | $0.943618 | $1.0008 | $0.969661 | $7,230 | $1,665,567 |