Cap Mercado $3.26T
-2.9%
Volumen 24h $268.62B
-6.75%
BTC % 54.7%
-0.16%
ETH % 11.19%
-0.26%
Monedas
33.766
+6
Exchanges
885
Ultima actualización
50 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 |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.015076 | $0.01429 | $0.016695 | $0.01445 | $4,988,402 | $13,173,634 |
| Dec-03 2025 | $0.01446 | $0.014315 | $0.014716 | $0.014429 | $2,805,276 | $12,634,803 |
| Dec-02 2025 | $0.014431 | $0.013985 | $0.014736 | $0.013996 | $4,998,164 | $12,610,129 |
| Dec-01 2025 | $0.014083 | $0.013376 | $0.014604 | $0.014604 | $2,415,071 | $12,306,493 |
| Nov-30 2025 | $0.015083 | $0.015083 | $0.015611 | $0.015611 | $1,665,152 | $13,180,592 |
| Nov-29 2025 | $0.015756 | $0.015119 | $0.016027 | $0.015503 | $2,254,621 | $13,758,724 |
| Nov-28 2025 | $0.015477 | $0.015083 | $0.016121 | $0.015228 | $1,942,749 | $13,495,120 |
| Nov-27 2025 | $0.015307 | $0.015231 | $0.016363 | $0.015601 | $8,263,302 | $13,341,435 |
| Nov-26 2025 | $0.015984 | $0.015157 | $0.016135 | $0.015466 | $3,324,507 | $13,741,191 |
| Nov-25 2025 | $0.015461 | $0.01514 | $0.015965 | $0.015317 | $2,346,986 | $13,291,502 |
| Nov-24 2025 | $0.0155 | $0.014858 | $0.015507 | $0.014956 | $2,134,890 | $13,325,832 |
| Nov-23 2025 | $0.015122 | $0.014782 | $0.015361 | $0.014949 | $1,984,683 | $13,000,896 |
| Nov-22 2025 | $0.015122 | $0.014364 | $0.015133 | $0.015133 | $2,177,404 | $13,000,187 |
| Nov-21 2025 | $0.014586 | $0.014467 | $0.016002 | $0.015999 | $1,831,332 | $12,567,969 |
| Nov-20 2025 | $0.015961 | $0.015191 | $0.017439 | $0.015974 | $3,622,820 | $13,758,654 |