Cap Mercado $4.25T
1.47%
Volume 24h $317.09B
7.98%
BTC % 53.52%
-0.11%
ETH % 12.57%
0.71%
Moedas
33.110
+16
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Roost Coin (ROOST), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $0.00043562 | $0.00040673 | $0.00044707 | $0.00040688 | $17,275 | $408,239 |
| Sep-09 2025 | $0.00040691 | $0.00038311 | $0.00040691 | $0.00040538 | $17,170 | $381,337 |
| Sep-08 2025 | $0.00040539 | $0.00040516 | $0.000471 | $0.00047071 | $13,776 | $379,913 |
| Sep-07 2025 | $0.00047089 | $0.00046892 | $0.00047366 | $0.00046991 | $18,752 | $441,298 |
| Sep-06 2025 | $0.00046986 | $0.00046977 | $0.00049025 | $0.00049007 | $18,571 | $440,327 |
| Sep-05 2025 | $0.00049023 | $0.00048282 | $0.00050287 | $0.00048978 | $17,549 | $459,422 |
| Sep-04 2025 | $0.00048977 | $0.00048973 | $0.00050844 | $0.00050844 | $17,170 | $458,988 |
| Sep-03 2025 | $0.00050833 | $0.00050342 | $0.00052562 | $0.00052545 | $16,623 | $476,381 |
| Sep-02 2025 | $0.00052554 | $0.00051816 | $0.00053905 | $0.00053196 | $16,705 | $492,509 |
| Sep-01 2025 | $0.00053287 | $0.00053287 | $0.00057281 | $0.00057281 | $18,973 | $499,380 |
| Aug-31 2025 | $0.00057345 | $0.00056248 | $0.00057369 | $0.00056248 | $16,218 | $537,405 |
| Aug-30 2025 | $0.00056266 | $0.00055623 | $0.00056516 | $0.00056516 | $14,739 | $527,302 |
| Aug-29 2025 | $0.00056519 | $0.00055948 | $0.00063058 | $0.00062986 | $15,393 | $529,667 |
| Aug-28 2025 | $0.00062988 | $0.0006266 | $0.00064367 | $0.00064347 | $17,645 | $590,296 |
| Aug-27 2025 | $0.00064317 | $0.00064109 | $0.0006599 | $0.00064133 | $17,900 | $602,745 |