Cap Mercado $4.06T
1.08%
Volume 24h $156.66B
-68.09%
BTC % 55.17%
-0.19%
ETH % 11.85%
0.33%
Moedas
33.517
Trocas
885
Última atualização
2 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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.028027 | $0.027847 | $0.028473 | $0.027969 | $2,419,455 | $24,111,020 |
| Oct-24 2025 | $0.028014 | $0.027324 | $0.028178 | $0.02809 | $3,425,321 | $24,100,521 |
| Oct-23 2025 | $0.028375 | $0.026596 | $0.028375 | $0.026596 | $2,999,753 | $24,405,939 |
| Oct-22 2025 | $0.026633 | $0.026532 | $0.028132 | $0.028132 | $3,716,716 | $22,906,294 |
| Oct-21 2025 | $0.028255 | $0.028255 | $0.029842 | $0.029409 | $4,939,692 | $24,301,836 |
| Oct-20 2025 | $0.030078 | $0.028584 | $0.030351 | $0.029157 | $3,646,992 | $25,868,713 |
| Oct-19 2025 | $0.029235 | $0.02758 | $0.030518 | $0.028125 | $4,600,358 | $25,143,818 |
| Oct-18 2025 | $0.028111 | $0.027222 | $0.029935 | $0.027465 | $6,735,219 | $24,176,969 |
| Oct-17 2025 | $0.027456 | $0.026798 | $0.028158 | $0.027899 | $4,650,409 | $23,611,465 |
| Oct-16 2025 | $0.027318 | $0.027318 | $0.031447 | $0.031372 | $7,968,882 | $23,492,548 |
| Oct-15 2025 | $0.033834 | $0.029171 | $0.03673 | $0.029499 | $14,541,627 | $29,095,919 |
| Oct-14 2025 | $0.029428 | $0.028622 | $0.03167 | $0.03167 | $5,518,487 | $25,308,377 |
| Oct-13 2025 | $0.031538 | $0.030109 | $0.031538 | $0.030283 | $3,920,229 | $27,123,255 |
| Oct-12 2025 | $0.030474 | $0.027819 | $0.030573 | $0.028052 | $4,696,914 | $26,208,071 |
| Oct-11 2025 | $0.02879 | $0.025896 | $0.02957 | $0.026542 | $5,628,817 | $24,758,230 |