Cap Mercado $4.22T
0.73%
Volume 24h $305.20B
2.22%
BTC % 53.64%
0.16%
ETH % 12.52%
0.08%
Moedas
33.103
+16
Trocas
885
Última atualização
39 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.044845 | $0.041833 | $0.04578 | $0.041833 | $7,797,097 | $36,985,177 |
| Sep-08 2025 | $0.042295 | $0.040921 | $0.042352 | $0.041208 | $3,274,872 | $34,883,182 |
| Sep-07 2025 | $0.041321 | $0.041134 | $0.042136 | $0.041551 | $2,126,367 | $34,075,473 |
| Sep-06 2025 | $0.041488 | $0.04109 | $0.04191 | $0.04158 | $2,144,189 | $34,213,645 |
| Sep-05 2025 | $0.041643 | $0.040526 | $0.042073 | $0.040626 | $4,411,245 | $34,341,282 |
| Sep-04 2025 | $0.041002 | $0.040249 | $0.041328 | $0.041328 | $2,785,044 | $33,812,979 |
| Sep-03 2025 | $0.041524 | $0.040947 | $0.041795 | $0.041645 | $3,146,738 | $34,243,621 |
| Sep-02 2025 | $0.04138 | $0.040599 | $0.04138 | $0.040693 | $3,320,706 | $34,124,243 |
| Sep-01 2025 | $0.040178 | $0.040092 | $0.041888 | $0.041706 | $3,640,676 | $33,133,479 |
| Aug-31 2025 | $0.041787 | $0.041107 | $0.043615 | $0.041107 | $5,264,437 | $34,460,098 |
| Aug-30 2025 | $0.041273 | $0.040801 | $0.042305 | $0.041829 | $5,116,930 | $34,036,712 |
| Aug-29 2025 | $0.041643 | $0.039823 | $0.041965 | $0.041965 | $6,031,366 | $34,341,674 |
| Aug-28 2025 | $0.042466 | $0.040188 | $0.045643 | $0.040188 | $20,572,514 | $35,019,479 |
| Aug-27 2025 | $0.039966 | $0.039749 | $0.040642 | $0.040035 | $3,357,266 | $32,960,202 |
| Aug-26 2025 | $0.040051 | $0.03802 | $0.040264 | $0.03802 | $4,133,438 | $33,030,401 |