Cap Mercado $2.45T
-0.07%
Volume 24h $91.29B
-56.05%
BTC % 52.89%
0.09%
ETH % 12.98%
-0.77%
Moedas
28.914
+5
Trocas
885
Última atualização
3 Minutos 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 |
|---|---|---|---|---|---|---|
| Sep-28 2024 | $0.147177 | $0.14363 | $0.151372 | $0.150894 | $3,141,962 | $99,332,519 |
| Sep-27 2024 | $0.153424 | $0.144406 | $0.153513 | $0.145818 | $3,894,281 | $103,548,688 |
| Sep-26 2024 | $0.146468 | $0.145878 | $0.15337 | $0.15187 | $5,399,286 | $144,641,568 |
| Sep-25 2024 | $0.148987 | $0.144297 | $0.152009 | $0.147172 | $5,901,547 | $147,128,940 |
| Sep-24 2024 | $0.150037 | $0.134147 | $0.150037 | $0.137182 | $9,879,502 | $148,165,695 |
| Sep-23 2024 | $0.140294 | $0.124202 | $0.147025 | $0.124202 | $7,851,863 | $138,544,143 |
| Sep-22 2024 | $0.126071 | $0.124543 | $0.129628 | $0.126367 | $5,336,015 | $124,498,850 |
| Sep-21 2024 | $0.127398 | $0.118516 | $0.12886 | $0.122995 | $5,489,225 | $125,809,373 |
| Sep-20 2024 | $0.122435 | $0.119817 | $0.130825 | $0.127664 | $5,937,550 | $120,908,206 |
| Sep-19 2024 | $0.127609 | $0.120877 | $0.128037 | $0.122815 | $5,220,544 | $126,017,268 |
| Sep-18 2024 | $0.121328 | $0.11249 | $0.121881 | $0.114902 | $3,651,401 | $119,814,902 |
| Sep-17 2024 | $0.113746 | $0.109718 | $0.116391 | $0.110644 | $2,103,964 | $112,327,387 |
| Sep-16 2024 | $0.109823 | $0.109232 | $0.113498 | $0.112354 | $2,355,370 | $108,453,229 |
| Sep-15 2024 | $0.112452 | $0.112452 | $0.119465 | $0.117464 | $2,149,887 | $111,049,719 |
| Sep-14 2024 | $0.11738 | $0.116275 | $0.123613 | $0.118309 | $2,668,292 | $115,916,448 |