Cap Mercado $4.51T
0.93%
Volume 24h $381.82B
35.4%
BTC % 54.75%
0.34%
ETH % 12.08%
-0.49%
Moedas
33.323
+1
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de Philosoraptor (RAPTOR), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.00007666 | $0.0000726 | $0.00007666 | $0.0000726 | $45,976 | $74,626 |
| Oct-03 2025 | $0.00007251 | $0.00007078 | $0.00007251 | $0.00007078 | $51,355 | $70,582 |
| Oct-02 2025 | $0.00007065 | $0.00006905 | $0.00007065 | $0.00006906 | $54,737 | $68,777 |
| Oct-01 2025 | $0.00006903 | $0.00006865 | $0.00006903 | $0.00006866 | $50,477 | $67,201 |
| Sep-30 2025 | $0.00006862 | $0.00006835 | $0.00006864 | $0.00006835 | $49,780 | $66,797 |
| Sep-29 2025 | $0.00006832 | $0.00006804 | $0.00006832 | $0.00006805 | $52,810 | $66,509 |
| Sep-28 2025 | $0.00006805 | $0.00006803 | $0.00006858 | $0.00006858 | $49,973 | $66,244 |
| Sep-27 2025 | $0.00006862 | $0.00006862 | $0.00007047 | $0.00006948 | $53,575 | $66,798 |
| Sep-26 2025 | $0.00006934 | $0.0000686 | $0.0000711 | $0.0000711 | $49,340 | $67,502 |
| Sep-25 2025 | $0.0000716 | $0.0000716 | $0.00008232 | $0.00008232 | $44,779 | $69,697 |
| Sep-24 2025 | $0.00008235 | $0.00008235 | $0.00008286 | $0.00008266 | $42,613 | $80,168 |
| Sep-23 2025 | $0.0000826 | $0.0000826 | $0.00008464 | $0.00008464 | $44,400 | $80,413 |
| Sep-22 2025 | $0.00008492 | $0.00008492 | $0.00008902 | $0.00008894 | $53,469 | $82,670 |
| Sep-21 2025 | $0.00008894 | $0.00008844 | $0.00008898 | $0.00008853 | $49,215 | $86,579 |
| Sep-20 2025 | $0.00008854 | $0.00008854 | $0.00009073 | $0.00009073 | $54,449 | $86,195 |