Cap Mercado $4.08T
-2.22%
Volume 24h $295.49B
-27.02%
BTC % 54.83%
0.38%
ETH % 12.47%
-1.28%
Moedas
32.838
+13
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de RGAMES (RGAME), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.00023223 | $0.0002043 | $0.00023729 | $0.00023729 | $434,918 | - |
| Aug-19 2025 | $0.00043769 | $0.00020631 | $0.00043769 | $0.00023732 | $352,443 | - |
| Aug-18 2025 | $0.00024381 | $0.00018492 | $0.00024381 | $0.00019575 | $156,440 | - |
| Aug-17 2025 | $0.00019632 | $0.0001957 | $0.00020263 | $0.00019787 | $54,356 | - |
| Aug-16 2025 | $0.00020224 | $0.00019975 | $0.0002271 | $0.00022108 | $11,854 | - |
| Aug-15 2025 | $0.00021986 | $0.0002008 | $0.00022349 | $0.00020087 | $18,925 | - |
| Aug-14 2025 | $0.00020043 | $0.00019743 | $0.00021708 | $0.00021584 | $10,624 | - |
| Aug-13 2025 | $0.00021584 | $0.00019943 | $0.00021602 | $0.00020228 | $12,461 | - |
| Aug-12 2025 | $0.00020219 | $0.00019522 | $0.0002203 | $0.00020021 | $23,101 | - |
| Aug-11 2025 | $0.0001951 | $0.0001951 | $0.0002363 | $0.00023611 | $58,460 | - |
| Aug-10 2025 | $0.00023443 | $0.00022974 | $0.0002774 | $0.00025215 | $920,899 | - |
| Aug-09 2025 | $0.00024392 | $0.00018104 | $0.00025659 | $0.00018874 | $664,046 | - |
| Aug-08 2025 | $0.00018875 | $0.00014714 | $0.00018875 | $0.00014982 | $78,983 | - |
| Aug-07 2025 | $0.00014981 | $0.00014249 | $0.00014985 | $0.0001464 | $40,023 | - |
| Aug-06 2025 | $0.00014635 | $0.00013575 | $0.0001464 | $0.0001358 | $83,240 | - |