Cap Mercado $3.29T
-2.03%
Volume 24h $273.33B
28.19%
BTC % 61.21%
0.16%
ETH % 8.21%
-0.85%
Moedas
32.211
Trocas
885
Última atualização
15 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 |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.036799 | $0.036004 | $0.040555 | $0.039997 | $4,966,234 | $29,665,628 |
| Jun-21 2025 | $0.039351 | $0.039263 | $0.042859 | $0.042683 | $3,077,531 | $31,682,275 |
| Jun-20 2025 | $0.04278 | $0.042453 | $0.045938 | $0.045513 | $4,042,846 | $34,413,647 |
| Jun-19 2025 | $0.045524 | $0.044145 | $0.045781 | $0.044329 | $5,574,927 | $36,621,271 |
| Jun-18 2025 | $0.044462 | $0.043802 | $0.044543 | $0.043896 | $3,784,773 | $35,765,123 |
| Jun-17 2025 | $0.043979 | $0.043974 | $0.045542 | $0.045142 | $4,306,722 | $35,376,489 |
| Jun-16 2025 | $0.046216 | $0.045176 | $0.047131 | $0.045346 | $4,207,710 | $37,176,256 |
| Jun-15 2025 | $0.045488 | $0.04523 | $0.046661 | $0.046163 | $2,855,601 | $36,590,725 |
| Jun-14 2025 | $0.04579 | $0.045183 | $0.046943 | $0.046943 | $3,404,772 | $36,833,683 |
| Jun-13 2025 | $0.047145 | $0.043313 | $0.047703 | $0.045039 | $6,246,610 | $37,281,665 |
| Jun-12 2025 | $0.046304 | $0.046208 | $0.05022 | $0.050041 | $5,903,939 | $36,611,575 |
| Jun-11 2025 | $0.049903 | $0.049156 | $0.057712 | $0.049685 | $11,942,828 | $39,457,548 |
| Jun-10 2025 | $0.049227 | $0.047327 | $0.049693 | $0.048151 | $5,853,450 | $38,928,002 |
| Jun-09 2025 | $0.047905 | $0.044952 | $0.047905 | $0.045467 | $5,683,967 | $37,881,614 |
| Jun-08 2025 | $0.045816 | $0.044648 | $0.046412 | $0.045888 | $3,201,302 | $36,229,743 |