Cap Mercado $2.25T
-1.03%
Volumen 24h $92.25B
-28.11%
BTC % 52.78%
-0.01%
ETH % 13.97%
0.28%
Monedas
28.430
+1
Exchanges
885
Ultima actualización
8 Segundos atrás
Precios Históricos de RSS3 (RSS3), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Aug-10 2024 | $0.118856 | $0.107189 | $0.121581 | $0.110346 | $4,925,546 | $117,373,368 |
| Aug-09 2024 | $0.110107 | $0.100517 | $0.111856 | $0.103422 | $4,222,476 | $108,733,725 |
| Aug-08 2024 | $0.104528 | $0.091847 | $0.104528 | $0.091847 | $3,408,936 | $103,224,416 |
| Aug-07 2024 | $0.092627 | $0.092627 | $0.101037 | $0.096805 | $3,055,794 | $91,472,164 |
| Aug-06 2024 | $0.097516 | $0.094924 | $0.102376 | $0.094924 | $3,926,996 | $96,299,941 |
| Aug-05 2024 | $0.095526 | $0.081507 | $0.101843 | $0.101843 | $7,173,480 | $94,334,739 |
| Aug-04 2024 | $0.103983 | $0.099929 | $0.118179 | $0.116845 | $4,143,824 | $102,686,328 |
| Aug-03 2024 | $0.117712 | $0.114729 | $0.130808 | $0.12598 | $4,354,480 | $116,244,159 |
| Aug-02 2024 | $0.124589 | $0.124589 | $0.138781 | $0.137892 | $4,124,897 | $123,035,452 |
| Aug-01 2024 | $0.139314 | $0.133543 | $0.146919 | $0.146919 | $4,954,591 | $137,576,511 |
| Jul-31 2024 | $0.147885 | $0.147596 | $0.15915 | $0.156251 | $4,724,506 | $146,040,726 |
| Jul-30 2024 | $0.157012 | $0.155147 | $0.168359 | $0.168359 | $5,414,030 | $155,054,070 |
| Jul-29 2024 | $0.167736 | $0.167378 | $0.18057 | $0.173436 | $14,055,861 | $165,643,694 |
| Jul-28 2024 | $0.173434 | $0.173434 | $0.18515 | $0.184122 | $10,253,828 | $171,270,568 |
| Jul-27 2024 | $0.183919 | $0.18115 | $0.196546 | $0.186642 | $18,600,983 | $181,625,095 |