Cap Mercado $3.27T
-3.02%
Volume 24h $259.15B
1.66%
BTC % 54.72%
-0.01%
ETH % 11.21%
-1.42%
Moedas
33.766
+6
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 |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $0.00025419 | $0.00025048 | $0.00027352 | $0.00027314 | $12,184 | $238,214 |
| Dec-04 2025 | $0.00027711 | $0.00027424 | $0.00032877 | $0.00032151 | $17,596 | $259,693 |
| Dec-03 2025 | $0.00031772 | $0.00031099 | $0.00033936 | $0.00033936 | $11,334 | $297,752 |
| Dec-02 2025 | $0.00033941 | $0.00030114 | $0.00033941 | $0.00031835 | $11,847 | $318,084 |
| Dec-01 2025 | $0.00031836 | $0.00030497 | $0.0003431 | $0.0003431 | $13,458 | $298,358 |
| Nov-30 2025 | $0.0003455 | $0.00032108 | $0.00034666 | $0.00032642 | $12,631 | $323,787 |
| Nov-29 2025 | $0.00032526 | $0.00031995 | $0.00033196 | $0.00032801 | $12,267 | $304,816 |
| Nov-28 2025 | $0.00032805 | $0.00031933 | $0.00033518 | $0.00032216 | $12,034 | $307,433 |
| Nov-27 2025 | $0.00032379 | $0.00031784 | $0.00034631 | $0.00032427 | $14,474 | $303,445 |
| Nov-26 2025 | $0.00033527 | $0.00030855 | $0.00033527 | $0.00032146 | $12,407 | $314,205 |
| Nov-25 2025 | $0.00032061 | $0.00031579 | $0.00034476 | $0.00034476 | $7,651 | $300,463 |
| Nov-24 2025 | $0.00034483 | $0.00032505 | $0.00063931 | $0.0006343 | $195,019 | $323,163 |
| Nov-23 2025 | $0.0006351 | $0.00058229 | $0.00064011 | $0.00058229 | $10,022 | $595,182 |
| Nov-22 2025 | $0.0005911 | $0.00050158 | $0.00059858 | $0.00051948 | $17,914 | $553,955 |
| Nov-21 2025 | $0.00051581 | $0.00051439 | $0.00055353 | $0.00053993 | $17,462 | $483,393 |