Cap Mercado $2.30T
-0.21%
Volume 24h $71.08B
BTC % 53.26%
-0.01%
ETH % 12.69%
0.47%
Moedas
29.003
+2
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Raven Protocol (RAVEN), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-05 2024 | $0.0004732 | $0.00044766 | $0.00047486 | $0.00045957 | $2,179 | - |
| Oct-04 2024 | $0.00045959 | $0.00045218 | $0.00047173 | $0.00045784 | $1,584 | - |
| Oct-03 2024 | $0.00045784 | $0.00044295 | $0.00046019 | $0.00045865 | $1,916 | - |
| Oct-02 2024 | $0.00044155 | $0.00043897 | $0.00046515 | $0.0004603 | $1,530 | - |
| Oct-01 2024 | $0.0004603 | $0.00045807 | $0.00049235 | $0.00048616 | $3,357 | - |
| Sep-30 2024 | $0.00048863 | $0.00045735 | $0.00048863 | $0.00047103 | $2,092 | - |
| Sep-29 2024 | $0.00047203 | $0.0004379 | $0.00048553 | $0.00043941 | $2,668 | - |
| Sep-28 2024 | $0.00043941 | $0.00043336 | $0.00044732 | $0.00043966 | $701 | - |
| Sep-27 2024 | $0.00043966 | $0.00043966 | $0.00044856 | $0.00044194 | $669 | - |
| Sep-26 2024 | $0.00044194 | $0.00038552 | $0.00045592 | $0.00045087 | $5,502 | - |
| Sep-25 2024 | $0.00045189 | $0.00044783 | $0.00045703 | $0.00045703 | $720 | - |
| Sep-24 2024 | $0.00045702 | $0.00045095 | $0.00046693 | $0.00045309 | $1,169 | - |
| Sep-23 2024 | $0.00045429 | $0.00038901 | $0.00048992 | $0.00038901 | $7,426 | - |
| Sep-22 2024 | $0.00038901 | $0.00038595 | $0.00042167 | $0.00042167 | $1,395 | - |
| Sep-21 2024 | $0.00042213 | $0.00041235 | $0.00042228 | $0.00041235 | $117 | - |