Cap Mercado $2.73T
2.38%
Volume 24h $290.85B
48.72%
BTC % 54.42%
-0.33%
ETH % 10.19%
3.14%
Moedas
34.341
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 |
|---|---|---|---|---|---|---|
| Mar-16 2026 | $0.00018432 | $0.00016132 | $0.00018432 | $0.00016132 | - | $172,740 |
| Mar-15 2026 | $0.00016132 | $0.00015309 | $0.00016132 | $0.00015309 | - | $151,187 |
| Mar-14 2026 | $0.00015309 | $0.00015309 | $0.0001567 | $0.0001567 | - | $143,472 |
| Mar-13 2026 | $0.00015867 | $0.00015335 | $0.00016298 | $0.00015335 | $310 | $148,704 |
| Mar-12 2026 | $0.00015335 | $0.00014564 | $0.00015402 | $0.00014615 | $605 | $143,715 |
| Mar-11 2026 | $0.00014615 | $0.0001351 | $0.0001686 | $0.0001686 | - | $136,972 |
| Mar-10 2026 | $0.00016771 | $0.00014011 | $0.00016867 | $0.00014467 | $5,021 | $157,171 |
| Mar-09 2026 | $0.00014445 | $0.0001417 | $0.00016966 | $0.00015953 | $6,801 | $135,375 |
| Mar-08 2026 | $0.00016956 | $0.00016217 | $0.00017263 | $0.00017263 | $9,321 | $158,909 |
| Mar-07 2026 | $0.00016615 | $0.00014654 | $0.00017272 | $0.00016758 | $6,915 | $155,712 |
| Mar-06 2026 | $0.00015916 | $0.00015913 | $0.00017301 | $0.00016077 | $8,507 | $149,160 |
| Mar-05 2026 | $0.00016092 | $0.00016092 | $0.00017603 | $0.0001646 | $6,452 | $150,811 |
| Mar-04 2026 | $0.00016567 | $0.00016567 | $0.00019946 | $0.00019893 | $17,080 | $155,260 |
| Mar-03 2026 | $0.00019894 | $0.00019894 | $0.0002257 | $0.00020205 | $10,058 | $186,438 |
| Mar-02 2026 | $0.00020209 | $0.00019177 | $0.00021743 | $0.00021743 | $9,068 | $189,391 |