Cap Mercado $4.52T
-0.54%
Volumen 24h $419.59B
27.31%
BTC % 54.11%
-0.73%
ETH % 12.34%
1.45%
Monedas
33.351
+18
Exchanges
885
Ultima actualización
4 Segundos atrás
Precios Históricos de Ratio1 (R1), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Oct-06 2025 | $0.95422 | $0.93175 | $1.1159 | $1.0745 | $144,004 | - |
| Oct-05 2025 | $1.0748 | $1.0748 | $1.3407 | $1.1251 | $16,279 | - |
| Oct-04 2025 | $1.1844 | $0.751553 | $1.3818 | $0.757211 | $716,169 | - |
| Oct-03 2025 | $0.757211 | $0.756965 | $0.823215 | $0.79958 | - | - |
| Oct-02 2025 | $0.799579 | $0.78161 | $0.802361 | $0.78161 | - | - |
| Oct-01 2025 | $0.785095 | $0.769284 | $0.789504 | $0.769764 | - | - |
| Sep-30 2025 | $0.773005 | $0.762037 | $0.826583 | $0.824725 | $17,990 | - |
| Sep-29 2025 | $0.824678 | $0.824677 | $0.848082 | $0.839819 | - | - |
| Sep-28 2025 | $0.831867 | $0.831866 | $0.867133 | $0.865463 | $13,756 | - |
| Sep-27 2025 | $0.86019 | $0.762647 | $0.86236 | $0.781207 | $36,933 | - |
| Sep-26 2025 | $0.781207 | $0.757557 | $0.783781 | $0.767916 | - | - |
| Sep-25 2025 | $0.767916 | $0.767916 | $0.790164 | $0.789027 | - | - |
| Sep-24 2025 | $0.789383 | $0.789383 | $0.841909 | $0.830586 | $43,784 | - |
| Sep-23 2025 | $0.830486 | $0.807882 | $0.868557 | $0.826928 | $9,115 | - |
| Sep-22 2025 | $0.82647 | $0.780939 | $0.865034 | $0.781256 | $9,914 | - |