Cap Mercado $4.16T
1.65%
Volumen 24h $368.32B
-2.3%
BTC % 54.67%
-1.07%
ETH % 12.53%
2.47%
Monedas
32.826
+12
Exchanges
885
Ultima actualización
1 minuto atrás
Precios Históricos de Refinable (FINE), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.00092474 | $0.00092358 | $0.00093362 | $0.0009332 | $20,934 | $37,970 |
| Aug-18 2025 | $0.00094267 | $0.00088394 | $0.00094267 | $0.00092251 | $24,770 | $38,706 |
| Aug-17 2025 | $0.00092267 | $0.00091711 | $0.00097697 | $0.00091727 | $19,941 | $37,885 |
| Aug-16 2025 | $0.00091719 | $0.00090059 | $0.00092567 | $0.00092567 | $10,832 | $37,660 |
| Aug-15 2025 | $0.00092577 | $0.00089541 | $0.00095408 | $0.0009279 | $18,898 | $38,012 |
| Aug-14 2025 | $0.00092791 | $0.00091114 | $0.00092878 | $0.00091329 | $6,380 | $38,100 |
| Aug-13 2025 | $0.00091291 | $0.00090091 | $0.00092234 | $0.00090097 | $12,961 | $37,484 |
| Aug-12 2025 | $0.00090102 | $0.00086189 | $0.00090134 | $0.00086189 | $15,264 | $36,996 |
| Aug-11 2025 | $0.00086226 | $0.00086196 | $0.00087622 | $0.00087523 | $14,610 | $35,405 |
| Aug-10 2025 | $0.00087544 | $0.00085369 | $0.00093412 | $0.00085393 | $15,412 | $35,946 |
| Aug-09 2025 | $0.00085363 | $0.00082759 | $0.0008601 | $0.00082836 | $15,537 | $35,050 |
| Aug-08 2025 | $0.00082842 | $0.00082374 | $0.00083105 | $0.00082409 | $13,376 | $34,015 |
| Aug-07 2025 | $0.0008241 | $0.00080187 | $0.00082795 | $0.00080187 | $38,112 | $33,838 |
| Aug-06 2025 | $0.00080185 | $0.00080077 | $0.00080202 | $0.00080088 | $79,674 | $32,924 |
| Aug-05 2025 | $0.00080071 | $0.00079847 | $0.00080106 | $0.00079874 | $80,238 | $32,877 |