Cap Mercado $4.22T
1.78%
Volume 24h $321.57B
1.58%
BTC % 53.69%
0.33%
ETH % 12.43%
-0.72%
Moedas
33.104
+14
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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.123081 | $0.120374 | $0.132818 | $0.130886 | $57,971,858 | $38,599,196 |
| Sep-08 2025 | $0.13133 | $0.130007 | $0.134574 | $0.133121 | $53,031,342 | $41,163,448 |
| Sep-07 2025 | $0.132202 | $0.129582 | $0.141385 | $0.141385 | $66,419,462 | $41,414,191 |
| Sep-06 2025 | $0.141534 | $0.127913 | $0.142891 | $0.130581 | $49,556,468 | $44,315,228 |
| Sep-05 2025 | $0.130794 | $0.12831 | $0.138476 | $0.136795 | $54,432,683 | $40,934,340 |
| Sep-04 2025 | $0.138508 | $0.138508 | $0.146879 | $0.146025 | $73,011,472 | $43,324,880 |
| Sep-03 2025 | $0.143518 | $0.122917 | $0.143518 | $0.125953 | $68,257,190 | $44,865,362 |
| Sep-02 2025 | $0.127976 | $0.117685 | $0.131508 | $0.117685 | $60,381,720 | $39,983,544 |
| Sep-01 2025 | $0.121113 | $0.11847 | $0.12586 | $0.119 | $55,858,264 | $37,817,518 |
| Aug-31 2025 | $0.119528 | $0.111225 | $0.120107 | $0.112823 | $36,173,208 | $37,300,862 |
| Aug-30 2025 | $0.113029 | $0.111112 | $0.11759 | $0.112932 | $52,705,129 | $35,251,923 |
| Aug-29 2025 | $0.112409 | $0.112029 | $0.12325 | $0.119196 | $49,620,812 | $35,038,604 |
| Aug-28 2025 | $0.119061 | $0.110661 | $0.122452 | $0.110817 | $26,188,520 | $37,090,902 |
| Aug-27 2025 | $0.111973 | $0.110633 | $0.123222 | $0.11999 | $48,591,183 | $34,862,856 |
| Aug-26 2025 | $0.119221 | $0.106349 | $0.121824 | $0.111279 | $40,729,959 | $37,096,969 |