Cap Mercado $4.12T
-0.97%
Volume 24h $290.57B
-26.75%
BTC % 54.78%
0.2%
ETH % 12.57%
0.31%
Moedas
32.838
+12
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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.00067606 | $0.00055117 | $0.00067606 | $0.00055117 | $33,131 | $633,569 |
| Aug-19 2025 | $0.00055136 | $0.00054003 | $0.00056379 | $0.00055841 | $22,617 | $516,712 |
| Aug-18 2025 | $0.0005586 | $0.00054952 | $0.00058608 | $0.00058608 | $22,157 | $523,489 |
| Aug-17 2025 | $0.00060367 | $0.00058815 | $0.00060666 | $0.00058815 | $22,051 | $565,727 |
| Aug-16 2025 | $0.00058801 | $0.00052467 | $0.00059659 | $0.00052467 | $17,049 | $551,054 |
| Aug-15 2025 | $0.00053543 | $0.00052701 | $0.00056983 | $0.0005584 | $8,955 | $501,781 |
| Aug-14 2025 | $0.00055408 | $0.00054755 | $0.0006055 | $0.00060447 | $8,903 | $519,257 |
| Aug-13 2025 | $0.0006083 | $0.0006011 | $0.00061595 | $0.00060503 | $11,945 | $570,065 |
| Aug-12 2025 | $0.00060511 | $0.00056394 | $0.00060511 | $0.00056427 | $15,530 | $567,081 |
| Aug-11 2025 | $0.00057337 | $0.00055063 | $0.00058275 | $0.00055063 | $14,738 | $537,336 |
| Aug-10 2025 | $0.00055082 | $0.00055082 | $0.00057408 | $0.00057403 | $14,562 | $516,205 |
| Aug-09 2025 | $0.00057427 | $0.00053117 | $0.00058003 | $0.000532 | $14,214 | $538,180 |
| Aug-08 2025 | $0.00053179 | $0.00050708 | $0.00053291 | $0.00050708 | $14,466 | $498,366 |
| Aug-07 2025 | $0.00051384 | $0.00050994 | $0.00053875 | $0.00053875 | $38,181 | $481,551 |
| Aug-06 2025 | $0.00051458 | $0.0004462 | $0.00051458 | $0.0004464 | $82,791 | $482,243 |