Cap Mercado $3.22T
-0.51%
Volume 24h $270.12B
-11.4%
BTC % 54.13%
-0.25%
ETH % 10.9%
0.18%
Moedas
33.709
+7
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de Ratio1 (R1), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Nov-25 2025 | $0.485373 | $0.481702 | $0.48759 | $0.48759 | - | - |
| Nov-24 2025 | $0.483063 | $0.479609 | $0.487621 | $0.487621 | - | - |
| Nov-23 2025 | $0.488375 | $0.479725 | $0.488375 | $0.480131 | $317 | - |
| Nov-22 2025 | $0.480131 | $0.480131 | $0.486401 | $0.481328 | $109 | - |
| Nov-21 2025 | $0.481328 | $0.479188 | $0.491025 | $0.488161 | - | - |
| Nov-20 2025 | $0.488161 | $0.488161 | $0.528457 | $0.520863 | - | - |
| Nov-19 2025 | $0.520863 | $0.520863 | $0.545274 | $0.539213 | $6,122 | - |
| Nov-18 2025 | $0.539213 | $0.533479 | $0.548242 | $0.548242 | - | - |
| Nov-17 2025 | $0.548242 | $0.548199 | $0.566252 | $0.548472 | - | - |
| Nov-16 2025 | $0.548472 | $0.548472 | $0.570479 | $0.563141 | - | - |
| Nov-15 2025 | $0.563141 | $0.558597 | $0.565202 | $0.565202 | - | - |
| Nov-14 2025 | $0.565202 | $0.565202 | $0.591176 | $0.585861 | - | - |
| Nov-13 2025 | $0.585861 | $0.581536 | $0.594082 | $0.587756 | $1,076 | - |
| Nov-12 2025 | $0.587827 | $0.587825 | $0.628624 | $0.628624 | - | - |
| Nov-11 2025 | $0.628624 | $0.626953 | $0.633524 | $0.629817 | - | - |