Cap Mercado $4.15T
0.59%
Volumen 24h $375.43B
10.21%
BTC % 54.8%
-0.47%
ETH % 12.58%
2.38%
Monedas
32.823
+10
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-19 2025 | $0.045038 | $0.041657 | $0.058437 | $0.041786 | $37,095,094 | $36,528,291 |
| Aug-18 2025 | $0.04196 | $0.041763 | $0.044117 | $0.043997 | $3,709,131 | $34,031,824 |
| Aug-17 2025 | $0.044437 | $0.04393 | $0.045592 | $0.04488 | $2,252,594 | $36,041,264 |
| Aug-16 2025 | $0.04506 | $0.044242 | $0.046059 | $0.044959 | $3,105,201 | $36,546,642 |
| Aug-15 2025 | $0.045334 | $0.042204 | $0.045451 | $0.042204 | $6,137,603 | $36,769,002 |
| Aug-14 2025 | $0.042296 | $0.041729 | $0.04672 | $0.046593 | $4,609,296 | $34,302,030 |
| Aug-13 2025 | $0.046214 | $0.045423 | $0.046489 | $0.046139 | $4,098,630 | $37,478,086 |
| Aug-12 2025 | $0.045906 | $0.043217 | $0.046261 | $0.045026 | $3,246,369 | $37,228,337 |
| Aug-11 2025 | $0.045129 | $0.045129 | $0.046922 | $0.045465 | $4,773,117 | $36,598,023 |
| Aug-10 2025 | $0.045401 | $0.04463 | $0.046879 | $0.046687 | $3,127,368 | $36,817,658 |
| Aug-09 2025 | $0.046865 | $0.045927 | $0.047779 | $0.046281 | $3,273,221 | $38,006,664 |
| Aug-08 2025 | $0.045847 | $0.044523 | $0.046139 | $0.044523 | $2,946,267 | $37,181,498 |
| Aug-07 2025 | $0.044409 | $0.04176 | $0.044779 | $0.042346 | $3,524,848 | $36,014,100 |
| Aug-06 2025 | $0.042098 | $0.040457 | $0.043119 | $0.040722 | $5,636,603 | $34,140,154 |
| Aug-05 2025 | $0.040145 | $0.040145 | $0.041956 | $0.041798 | $2,548,588 | $32,556,841 |