Cap Mercado $2.36T
-2.16%
Volume 24h $135.16B
20.98%
BTC % 52.83%
0.54%
ETH % 13.69%
-0.73%
Moedas
28.587
+9
Trocas
885
Última atualização
56 Segundos atrás
Preços históricos de RSS3 (RSS3), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-25 2024 | $0.12606 | $0.119941 | $0.127471 | $0.126181 | $3,432,981 | $124,487,622 |
| Aug-24 2024 | $0.125959 | $0.123899 | $0.129899 | $0.123899 | $3,408,020 | $124,388,143 |
| Aug-23 2024 | $0.122215 | $0.114109 | $0.122262 | $0.114109 | $3,944,336 | $120,691,013 |
| Aug-22 2024 | $0.113831 | $0.109484 | $0.115258 | $0.111663 | $2,833,909 | $112,411,460 |
| Aug-21 2024 | $0.1127 | $0.108262 | $0.113842 | $0.110177 | $2,667,881 | $111,294,425 |
| Aug-20 2024 | $0.110675 | $0.105498 | $0.115399 | $0.105816 | $6,348,577 | $109,294,689 |
| Aug-19 2024 | $0.106493 | $0.099208 | $0.106493 | $0.101029 | $2,802,166 | $105,164,634 |
| Aug-18 2024 | $0.103203 | $0.103199 | $0.106856 | $0.1039 | $2,589,678 | $101,915,668 |
| Aug-17 2024 | $0.102774 | $0.098342 | $0.105977 | $0.098342 | $2,831,435 | $101,492,909 |
| Aug-16 2024 | $0.099994 | $0.097522 | $0.101484 | $0.100219 | $2,386,286 | $98,747,589 |
| Aug-15 2024 | $0.100042 | $0.097675 | $0.108696 | $0.107788 | $3,080,124 | $98,794,471 |
| Aug-14 2024 | $0.107766 | $0.107766 | $0.114561 | $0.114214 | $2,490,821 | $106,422,279 |
| Aug-13 2024 | $0.114564 | $0.112081 | $0.118104 | $0.118104 | $2,636,187 | $113,135,584 |
| Aug-12 2024 | $0.115761 | $0.107703 | $0.12098 | $0.107806 | $3,510,270 | $114,317,845 |
| Aug-11 2024 | $0.108508 | $0.10766 | $0.120326 | $0.118789 | $3,583,810 | $107,154,571 |