Cap Mercado $2.46T
2.76%
Volume 24h $177.32B
24.95%
BTC % 52.8%
0.3%
ETH % 13.02%
-1.15%
Moedas
28.899
+13
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de Rangers Protocol (RPG), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-26 2024 | $1.2529 | $1.2325 | $1.3497 | $1.3299 | $190,749 | $11,660,557 |
| Sep-25 2024 | $1.3347 | $1.2821 | $1.3622 | $1.3176 | $179,832 | $12,421,414 |
| Sep-24 2024 | $1.3927 | $1.2691 | $1.3927 | $1.3353 | $161,778 | $12,961,024 |
| Sep-23 2024 | $1.3355 | $1.2933 | $1.3522 | $1.3522 | $152,842 | $12,428,740 |
| Sep-22 2024 | $1.2635 | $1.2635 | $1.3873 | $1.3866 | $191,792 | $11,758,771 |
| Sep-21 2024 | $1.3872 | $1.3334 | $1.3877 | $1.3628 | $184,953 | $12,910,045 |
| Sep-20 2024 | $1.3620 | $1.3460 | $1.3623 | $1.3463 | $174,012 | $12,675,794 |
| Sep-19 2024 | $1.3468 | $1.3462 | $1.3863 | $1.3511 | $174,930 | $12,534,117 |
| Sep-18 2024 | $1.3519 | $1.3505 | $1.3863 | $1.3515 | $179,236 | $12,581,518 |
| Sep-17 2024 | $1.3514 | $1.3507 | $1.3864 | $1.3831 | $189,608 | $12,576,938 |
| Sep-16 2024 | $1.3830 | $1.3520 | $1.3845 | $1.3840 | $164,208 | $12,871,005 |
| Sep-15 2024 | $1.3847 | $1.3340 | $1.4488 | $1.3915 | $179,725 | $12,886,300 |
| Sep-14 2024 | $1.3919 | $1.3456 | $1.3922 | $1.3507 | $170,128 | $12,953,609 |
| Sep-13 2024 | $1.3509 | $1.3509 | $1.4488 | $1.3741 | $188,373 | $12,571,995 |
| Sep-12 2024 | $1.3753 | $1.3373 | $1.3758 | $1.3755 | $173,773 | $12,798,957 |