Cap Mercado $3.70T
3.77%
Volumen 24h $385.85B
45.76%
BTC % 59.76%
0.35%
ETH % 8.53%
-0.58%
Monedas
31.907
+9
Exchanges
885
Ultima actualización
2 Minutos 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 |
|---|---|---|---|---|---|---|
| May-21 2025 | $0.061186 | $0.059212 | $0.062305 | $0.062143 | $6,070,578 | $48,459,609 |
| May-20 2025 | $0.062091 | $0.0615 | $0.063831 | $0.063098 | $4,016,271 | $49,175,197 |
| May-19 2025 | $0.062377 | $0.061687 | $0.067839 | $0.067839 | $6,403,107 | $49,397,141 |
| May-18 2025 | $0.066959 | $0.065874 | $0.069001 | $0.067116 | $5,377,949 | $53,019,623 |
| May-17 2025 | $0.066576 | $0.066223 | $0.073518 | $0.069976 | $14,588,365 | $52,716,302 |
| May-16 2025 | $0.06981 | $0.062616 | $0.06981 | $0.062616 | $8,421,227 | $55,276,259 |
| May-15 2025 | $0.062732 | $0.062732 | $0.071976 | $0.071976 | $6,564,611 | $49,672,476 |
| May-14 2025 | $0.071357 | $0.068627 | $0.071501 | $0.071501 | $6,003,010 | $56,501,395 |
| May-13 2025 | $0.07143 | $0.067231 | $0.072178 | $0.070885 | $6,665,110 | $55,584,119 |
| May-12 2025 | $0.071148 | $0.065486 | $0.072985 | $0.0662 | $12,389,324 | $55,365,344 |
| May-11 2025 | $0.064771 | $0.063684 | $0.066542 | $0.066542 | $5,674,823 | $50,408,927 |
| May-10 2025 | $0.066007 | $0.064619 | $0.068235 | $0.064652 | $6,250,790 | $51,377,241 |
| May-09 2025 | $0.06406 | $0.059506 | $0.06472 | $0.060187 | $10,021,979 | $49,860,883 |
| May-08 2025 | $0.05896 | $0.054519 | $0.059863 | $0.054519 | $5,085,103 | $45,893,911 |
| May-07 2025 | $0.054578 | $0.053952 | $0.056431 | $0.056056 | $3,199,471 | $42,480,844 |