Cap Mercado $2.76T
0.58%
Volumen 24h $262.61B
5.86%
BTC % 56.76%
1.7%
ETH % 10.03%
0.79%
Monedas
34.564
+19
Exchanges
885
Ultima actualización
7 Segundos atrás
Precios Históricos de Philosoraptor (RAPTOR), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Apr-30 2026 | $0.00001974 | $0.00001974 | $0.00002005 | $0.00001997 | $3,865 | $19,219 |
| Apr-29 2026 | $0.00001997 | $0.00001996 | $0.00002015 | $0.00001998 | $5,656 | $19,447 |
| Apr-28 2026 | $0.00001999 | $0.00001998 | $0.00002058 | $0.00002049 | $4,060 | $19,459 |
| Apr-27 2026 | $0.00002048 | $0.00002021 | $0.00002048 | $0.00002021 | $5,244 | $19,939 |
| Apr-26 2026 | $0.00002021 | $0.00001989 | $0.00002021 | $0.0000199 | $2,380 | $19,677 |
| Apr-25 2026 | $0.0000199 | $0.0000199 | $0.00002011 | $0.00002002 | $1,733 | $19,379 |
| Apr-24 2026 | $0.00002001 | $0.00001963 | $0.00002005 | $0.00001965 | $4,104 | $19,485 |
| Apr-23 2026 | $0.00001967 | $0.00001966 | $0.00002043 | $0.00002038 | $6,276 | $19,147 |
| Apr-22 2026 | $0.00002038 | $0.00002023 | $0.00002039 | $0.00002023 | $6,569 | $19,843 |
| Apr-21 2026 | $0.0000202 | $0.00002005 | $0.0000202 | $0.00002005 | $5,027 | $19,672 |
| Apr-20 2026 | $0.00002003 | $0.00001998 | $0.00002006 | $0.00001999 | $5,363 | $19,498 |
| Apr-19 2026 | $0.00001999 | $0.00001998 | $0.00002092 | $0.00002083 | $3,795 | $19,464 |
| Apr-18 2026 | $0.00002082 | $0.00002051 | $0.00002082 | $0.00002055 | $3,290 | $20,271 |
| Apr-17 2026 | $0.00002057 | $0.00002057 | $0.00002241 | $0.00002232 | $8,868 | $20,027 |
| Apr-16 2026 | $0.00002236 | $0.00002236 | $0.00002379 | $0.00002365 | $5,709 | $21,775 |