Cap Mercado $4.47T
1.38%
Volumen 24h $386.17B
-0.67%
BTC % 54.51%
0.71%
ETH % 12.13%
-0.49%
Monedas
33.322
+12
Exchanges
885
Ultima actualización
1 minuto 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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.038996 | $0.038591 | $0.039058 | $0.038591 | $3,287,953 | $32,234,193 |
| Oct-02 2025 | $0.038437 | $0.038145 | $0.039061 | $0.038145 | $3,450,366 | $31,733,820 |
| Oct-01 2025 | $0.037998 | $0.036684 | $0.038111 | $0.036692 | $2,972,043 | $31,371,561 |
| Sep-30 2025 | $0.036532 | $0.036368 | $0.037917 | $0.037917 | $2,911,301 | $30,161,163 |
| Sep-29 2025 | $0.037821 | $0.037038 | $0.038135 | $0.037897 | $3,834,038 | $31,225,167 |
| Sep-28 2025 | $0.037887 | $0.036806 | $0.037887 | $0.037135 | $2,092,573 | $31,279,920 |
| Sep-27 2025 | $0.037212 | $0.036992 | $0.037723 | $0.037623 | $1,983,710 | $30,722,688 |
| Sep-26 2025 | $0.037455 | $0.036596 | $0.03808 | $0.036613 | $3,168,032 | $30,923,078 |
| Sep-25 2025 | $0.036676 | $0.035903 | $0.03896 | $0.03896 | $3,368,356 | $30,317,537 |
| Sep-24 2025 | $0.038937 | $0.038011 | $0.039646 | $0.038597 | $2,887,591 | $32,186,922 |
| Sep-23 2025 | $0.038718 | $0.037956 | $0.039428 | $0.039379 | $3,408,690 | $32,005,139 |
| Sep-22 2025 | $0.039241 | $0.038551 | $0.041806 | $0.041806 | $3,757,689 | $32,437,253 |
| Sep-21 2025 | $0.04178 | $0.04156 | $0.042309 | $0.042304 | $2,427,474 | $34,536,013 |
| Sep-20 2025 | $0.042272 | $0.041241 | $0.043549 | $0.041321 | $3,748,739 | $34,943,791 |
| Sep-19 2025 | $0.04125 | $0.041012 | $0.042859 | $0.042577 | $3,309,726 | $34,087,923 |