Cap Mercado $4.08T
-1.04%
Volume 24h $298.66B
-27.44%
BTC % 54.77%
-0.05%
ETH % 12.49%
-0.24%
Moedas
32.837
+14
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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.00005977 | $0.00005749 | $0.00006084 | $0.00006084 | $66,087 | $58,184 |
| Aug-19 2025 | $0.00006136 | $0.00006136 | $0.00006995 | $0.00006995 | $57,694 | $59,730 |
| Aug-18 2025 | $0.00007009 | $0.00007009 | $0.0000724 | $0.00007218 | $66,089 | $68,232 |
| Aug-17 2025 | $0.00007221 | $0.00007216 | $0.00007258 | $0.00007251 | $68,283 | $70,290 |
| Aug-16 2025 | $0.00007253 | $0.00007253 | $0.00007433 | $0.00007433 | $66,371 | $70,607 |
| Aug-15 2025 | $0.00007418 | $0.00007418 | $0.00008227 | $0.00008227 | $68,018 | $72,209 |
| Aug-14 2025 | $0.00008234 | $0.00007902 | $0.00008255 | $0.00007902 | $62,603 | $80,159 |
| Aug-13 2025 | $0.00007878 | $0.00007163 | $0.00007878 | $0.00007163 | $64,462 | $76,691 |
| Aug-12 2025 | $0.00007132 | $0.00006807 | $0.00007132 | $0.00006837 | $58,565 | $69,431 |
| Aug-11 2025 | $0.00006834 | $0.00006745 | $0.00006956 | $0.0000681 | $52,797 | $66,523 |
| Aug-10 2025 | $0.00006803 | $0.00006781 | $0.00006945 | $0.00006873 | $59,700 | $66,227 |
| Aug-09 2025 | $0.0000684 | $0.00006383 | $0.0000684 | $0.00006397 | $60,183 | $66,588 |
| Aug-08 2025 | $0.00006407 | $0.00006122 | $0.00006895 | $0.00006895 | $64,675 | $62,374 |
| Aug-07 2025 | $0.00006853 | $0.00006154 | $0.00010314 | $0.00009489 | $85,714 | $66,714 |
| Aug-06 2025 | $0.00009226 | $0.00007087 | $0.00013737 | $0.00007087 | $126,280 | $89,815 |