Cap Mercado $2.47T
0.12%
Volume 24h $139.23B
-28.83%
BTC % 50.74%
0.33%
ETH % 15.39%
-0.06%
Moedas
26.859
+26
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Apr-25 2024 | $0.367475 | $0.352427 | $0.373072 | $0.373072 | $5,843,153 | $200,406,301 |
| Apr-24 2024 | $0.370251 | $0.370251 | $0.423785 | $0.413937 | $7,318,352 | $201,920,097 |
| Apr-23 2024 | $0.416053 | $0.38947 | $0.417493 | $0.411317 | $6,860,537 | $226,898,398 |
| Apr-22 2024 | $0.41357 | $0.401852 | $0.431515 | $0.40918 | $7,390,360 | $225,544,566 |
| Apr-21 2024 | $0.401253 | $0.401253 | $0.415822 | $0.405684 | $6,012,456 | $218,827,166 |
| Apr-20 2024 | $0.397213 | $0.364702 | $0.415631 | $0.36629 | $6,365,960 | $216,624,131 |
| Apr-19 2024 | $0.363293 | $0.340168 | $0.385245 | $0.369185 | $8,474,620 | $198,125,629 |
| Apr-18 2024 | $0.374492 | $0.335023 | $0.380437 | $0.351509 | $7,662,550 | $204,232,792 |
| Apr-17 2024 | $0.352495 | $0.337054 | $0.363129 | $0.35972 | $7,409,329 | $192,236,698 |
| Apr-16 2024 | $0.366206 | $0.341236 | $0.372041 | $0.362287 | $9,581,517 | $199,714,152 |
| Apr-15 2024 | $0.363735 | $0.346221 | $0.377696 | $0.367869 | $15,190,039 | $198,366,368 |
| Apr-14 2024 | $0.373789 | $0.259986 | $0.373789 | $0.271481 | $15,105,660 | $203,849,372 |
| Apr-13 2024 | $0.268869 | $0.246543 | $0.312592 | $0.312592 | $11,713,911 | $146,630,564 |
| Apr-12 2024 | $0.315586 | $0.315586 | $0.40075 | $0.386075 | $9,256,916 | $167,137,649 |
| Apr-11 2024 | $0.391806 | $0.391301 | $0.430548 | $0.430548 | $6,088,712 | $207,504,453 |