Cap Mercado $4.11T
2.03%
Volume 24h $214.23B
8.92%
BTC % 55.1%
-0.3%
ETH % 11.94%
1.17%
Moedas
33.517
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.00040442 | $0.00039258 | $0.00041326 | $0.00039739 | $18,034 | $379,001 |
| Oct-24 2025 | $0.00040047 | $0.00033413 | $0.00040047 | $0.0003343 | $24,595 | $375,302 |
| Oct-23 2025 | $0.00033447 | $0.00032238 | $0.00033447 | $0.00033009 | $19,750 | $313,448 |
| Oct-22 2025 | $0.00033006 | $0.00033006 | $0.00037031 | $0.00036687 | $18,437 | $309,322 |
| Oct-21 2025 | $0.00036695 | $0.00034225 | $0.00036823 | $0.00035361 | $17,830 | $343,894 |
| Oct-20 2025 | $0.0003538 | $0.00034528 | $0.00035842 | $0.00035842 | $17,058 | $331,564 |
| Oct-19 2025 | $0.00035859 | $0.00035051 | $0.00035859 | $0.00035076 | $17,294 | $336,055 |
| Oct-18 2025 | $0.00035076 | $0.00035058 | $0.0003522 | $0.00035168 | $12,815 | $328,717 |
| Oct-17 2025 | $0.00035183 | $0.00035075 | $0.00037483 | $0.00037472 | $17,040 | $329,721 |
| Oct-16 2025 | $0.00036623 | $0.00036586 | $0.00039379 | $0.00038735 | $15,725 | $343,214 |
| Oct-15 2025 | $0.00038545 | $0.00038545 | $0.00045868 | $0.00045395 | $17,184 | $361,227 |
| Oct-14 2025 | $0.00045495 | $0.00043713 | $0.00049455 | $0.00049455 | $17,098 | $426,362 |
| Oct-13 2025 | $0.00049151 | $0.00047587 | $0.00056202 | $0.00053605 | $18,582 | $460,616 |
| Oct-12 2025 | $0.00047917 | $0.00047181 | $0.00098042 | $0.00077862 | $338,056 | $449,060 |
| Oct-11 2025 | $0.0007809 | $0.00061147 | $0.00079045 | $0.00062837 | $36,817 | $731,823 |