Cap Mercado $4.14T
-0.29%
Volume 24h $327.16B
26.33%
BTC % 55.15%
0.12%
ETH % 12.08%
0%
Moedas
33.537
+20
Trocas
885
Última atualização
1 Segundos 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 |
|---|---|---|---|---|---|---|
| Oct-26 2025 | $0.00091079 | $0.00090108 | $0.00091079 | $0.00090142 | $18,112 | $37,397 |
| Oct-25 2025 | $0.00090136 | $0.0008895 | $0.00090136 | $0.00089125 | $17,757 | $37,010 |
| Oct-24 2025 | $0.00089117 | $0.00089007 | $0.00096913 | $0.00096476 | $16,450 | $36,591 |
| Oct-23 2025 | $0.00096459 | $0.00090307 | $0.00096525 | $0.00090307 | $14,963 | $39,606 |
| Oct-22 2025 | $0.00090307 | $0.00090307 | $0.00092916 | $0.00092878 | $16,262 | $37,080 |
| Oct-21 2025 | $0.00095154 | $0.00093748 | $0.00108214 | $0.00108214 | $15,640 | $39,070 |
| Oct-20 2025 | $0.00107666 | $0.00106592 | $0.00119475 | $0.00119475 | $19,732 | $44,207 |
| Oct-19 2025 | $0.00119492 | $0.00113548 | $0.00119543 | $0.00116142 | $16,023 | $49,063 |
| Oct-18 2025 | $0.00116168 | $0.00116168 | $0.00121823 | $0.00116844 | $18,161 | $47,699 |
| Oct-17 2025 | $0.00116851 | $0.00115986 | $0.00128066 | $0.00128057 | $19,328 | $47,979 |
| Oct-16 2025 | $0.00128053 | $0.001234 | $0.00128053 | $0.00124014 | $16,099 | $52,579 |
| Oct-15 2025 | $0.00123979 | $0.00123979 | $0.00131608 | $0.00130954 | $16,353 | $50,906 |
| Oct-14 2025 | $0.00130972 | $0.00126645 | $0.00140778 | $0.00138829 | $15,619 | $53,777 |
| Oct-13 2025 | $0.00138842 | $0.00135981 | $0.00145435 | $0.00138676 | $17,108 | $57,008 |
| Oct-12 2025 | $0.00138598 | $0.00117071 | $0.00146191 | $0.00120054 | $12,945 | $56,908 |