Cap Mercado $2.64T
-6.14%
Volume 24h $358.67B
30.44%
BTC % 54.82%
-0.73%
ETH % 9.7%
-0.72%
Moedas
34.194
+7
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Feb-03 2026 | $0.00036742 | $0.00035199 | $0.00039395 | $0.00037732 | $12,492 | $344,329 |
| Feb-02 2026 | $0.00038849 | $0.00036416 | $0.00039996 | $0.00039153 | $11,644 | $364,078 |
| Feb-01 2026 | $0.0003992 | $0.00038329 | $0.00041924 | $0.00041419 | $11,900 | $374,115 |
| Jan-31 2026 | $0.00041701 | $0.00040599 | $0.00050337 | $0.00043288 | $19,212 | $390,807 |
| Jan-30 2026 | $0.00043047 | $0.0003357 | $0.00044848 | $0.0003357 | $18,833 | $403,414 |
| Jan-29 2026 | $0.00033069 | $0.00031821 | $0.00035554 | $0.00034441 | $11,116 | $309,909 |
| Jan-28 2026 | $0.0003419 | $0.00031118 | $0.00039211 | $0.00031169 | $12,546 | $320,414 |
| Jan-27 2026 | $0.00031212 | $0.00019377 | $0.00031806 | $0.00019377 | $30,373 | $292,506 |
| Jan-26 2026 | $0.00019426 | $0.00019156 | $0.00019737 | $0.00019156 | $11,828 | $182,057 |
| Jan-25 2026 | $0.00018975 | $0.00018576 | $0.00020259 | $0.00020199 | $11,810 | $177,828 |
| Jan-24 2026 | $0.00020198 | $0.00020198 | $0.00020264 | $0.00020263 | $12,284 | $189,289 |
| Jan-23 2026 | $0.00020263 | $0.00020201 | $0.00020271 | $0.00020208 | $11,976 | $189,900 |
| Jan-22 2026 | $0.00020437 | $0.00019994 | $0.000209 | $0.00020514 | $12,175 | $191,526 |
| Jan-21 2026 | $0.00020941 | $0.00020078 | $0.00020941 | $0.0002061 | $12,732 | $196,251 |
| Jan-20 2026 | $0.00020914 | $0.00020025 | $0.00022636 | $0.00022636 | $12,002 | $195,998 |