Cap Mercado $3.26T
-0.48%
Volume 24h $147.39B
BTC % 54.64%
-0.14%
ETH % 11.23%
0.17%
Moedas
33.767
+1
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Refinable (FINE), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Dec-06 2025 | $0.00049054 | $0.00048509 | $0.00049293 | $0.00048665 | $12,429 | $20,142 |
| Dec-05 2025 | $0.000488 | $0.00048691 | $0.00051606 | $0.00049821 | $12,410 | $20,037 |
| Dec-04 2025 | $0.00049831 | $0.00049831 | $0.00052473 | $0.00052448 | $11,824 | $20,461 |
| Dec-03 2025 | $0.0005247 | $0.00050337 | $0.00054539 | $0.00053442 | $15,057 | $21,544 |
| Dec-02 2025 | $0.00053791 | $0.00050056 | $0.00053848 | $0.00051381 | $12,115 | $22,087 |
| Dec-01 2025 | $0.00051368 | $0.00050586 | $0.00055921 | $0.00055921 | $11,943 | $21,092 |
| Nov-30 2025 | $0.0005623 | $0.00055598 | $0.00057193 | $0.00055628 | $11,868 | $23,088 |
| Nov-29 2025 | $0.0005584 | $0.00055799 | $0.00058502 | $0.00057942 | $50,582 | $22,928 |
| Nov-28 2025 | $0.00070516 | $0.00053306 | $0.00070516 | $0.00053322 | $45,658 | $28,954 |
| Nov-27 2025 | $0.00053342 | $0.00053169 | $0.00054247 | $0.00054247 | $11,668 | $21,902 |
| Nov-26 2025 | $0.00054255 | $0.00051534 | $0.00054255 | $0.00051671 | $12,121 | $22,277 |
| Nov-25 2025 | $0.00051664 | $0.00049604 | $0.00053095 | $0.00049651 | $5,765 | $21,213 |
| Nov-24 2025 | $0.00049641 | $0.00049159 | $0.00054485 | $0.00049159 | $7,191 | $20,383 |
| Nov-23 2025 | $0.00049296 | $0.00049161 | $0.00056684 | $0.00051233 | $11,066 | $20,241 |
| Nov-22 2025 | $0.00051229 | $0.00050214 | $0.00051229 | $0.00050911 | $9,407 | $21,035 |