Cap Mercado $4.24T
1.78%
Volume 24h $315.51B
8.42%
BTC % 53.5%
0.03%
ETH % 12.55%
0.39%
Moedas
33.110
+17
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 |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $0.00011301 | $0.00011095 | $0.00011301 | $0.00011095 | $49,705 | $110,014 |
| Sep-09 2025 | $0.00011083 | $0.00011012 | $0.00011251 | $0.00011012 | - | $107,891 |
| Sep-08 2025 | $0.00010997 | $0.00010829 | $0.00010997 | $0.0001083 | $53,739 | $107,047 |
| Sep-07 2025 | $0.00010827 | $0.00010787 | $0.00010828 | $0.00010794 | $54,709 | $105,394 |
| Sep-06 2025 | $0.00010789 | $0.00010763 | $0.0001079 | $0.00010763 | $48,110 | $105,029 |
| Sep-05 2025 | $0.0001076 | $0.0001075 | $0.00010785 | $0.00010785 | $53,468 | $104,747 |
| Sep-04 2025 | $0.00010796 | $0.00010655 | $0.00010866 | $0.00010655 | $48,834 | $105,098 |
| Sep-03 2025 | $0.00010608 | $0.00009587 | $0.00010608 | $0.00009587 | $55,218 | $103,264 |
| Sep-02 2025 | $0.00009578 | $0.00009517 | $0.00009578 | $0.00009534 | $59,154 | $93,239 |
| Sep-01 2025 | $0.0000954 | $0.0000954 | $0.00009615 | $0.00009612 | $55,263 | $92,870 |
| Aug-31 2025 | $0.00009613 | $0.00009594 | $0.00009613 | $0.00009594 | $51,651 | $93,574 |
| Aug-30 2025 | $0.00009589 | $0.00009559 | $0.00009589 | $0.00009559 | $54,336 | $93,343 |
| Aug-29 2025 | $0.0000957 | $0.00009284 | $0.00009606 | $0.00009284 | $58,838 | $93,158 |
| Aug-28 2025 | $0.00009237 | $0.00008357 | $0.00009237 | $0.00008357 | $58,236 | $89,917 |
| Aug-27 2025 | $0.00008349 | $0.00008185 | $0.00008349 | $0.00008185 | $64,037 | $81,275 |