Cap Mercado $4.03T
1.19%
Volume 24h $173.70B
-73.31%
BTC % 55.16%
-0.14%
ETH % 11.84%
0.33%
Moedas
33.517
+1
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Roam (ROAM), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-24 2025 | $0.09026 | $0.080861 | $0.09026 | $0.085016 | $36,781,645 | $29,054,922 |
| Oct-23 2025 | $0.085627 | $0.079762 | $0.089081 | $0.079762 | $31,973,155 | $27,547,441 |
| Oct-22 2025 | $0.080124 | $0.078081 | $0.09204 | $0.079505 | $29,204,466 | $25,762,716 |
| Oct-21 2025 | $0.080358 | $0.074316 | $0.081034 | $0.07666 | $30,955,385 | $25,822,410 |
| Oct-20 2025 | $0.073693 | $0.066295 | $0.079642 | $0.068354 | $30,046,812 | $23,667,449 |
| Oct-19 2025 | $0.068684 | $0.05941 | $0.071451 | $0.05941 | $25,901,484 | $22,047,897 |
| Oct-18 2025 | $0.058931 | $0.051696 | $0.059994 | $0.051696 | $10,805,421 | $18,906,451 |
| Oct-17 2025 | $0.051216 | $0.050405 | $0.055401 | $0.055401 | $11,136,923 | $16,422,035 |
| Oct-16 2025 | $0.055892 | $0.055121 | $0.06215 | $0.059101 | $12,653,722 | $17,910,956 |
| Oct-15 2025 | $0.056452 | $0.053339 | $0.065686 | $0.05406 | $13,732,197 | $18,080,100 |
| Oct-14 2025 | $0.05407 | $0.051503 | $0.056758 | $0.056109 | $13,782,399 | $17,306,935 |
| Oct-13 2025 | $0.056492 | $0.051984 | $0.057279 | $0.052291 | $38,216,315 | $18,071,871 |
| Oct-12 2025 | $0.052719 | $0.047996 | $0.054081 | $0.047996 | $36,485,307 | $16,854,769 |
| Oct-11 2025 | $0.047485 | $0.046304 | $0.052917 | $0.052917 | $33,806,445 | $15,172,457 |
| Oct-10 2025 | $0.061239 | $0.061239 | $0.088688 | $0.086811 | $34,252,651 | $19,555,613 |