Cap Mercado $2.53T
1.91%
Volume 24h $193.72B
-9.82%
BTC % 52.49%
-2.34%
ETH % 9.29%
-4.09%
Moedas
34.295
+6
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Rubix (RBT), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Mar-01 2026 | $122.93 | $115.30 | $122.97 | $115.36 | $110,543 | - |
| Feb-28 2026 | $115.53 | $115.14 | $115.84 | $115.54 | $144,106 | - |
| Feb-27 2026 | $115.48 | $115.33 | $119.74 | $116.69 | $146,537 | - |
| Feb-26 2026 | $116.20 | $111.37 | $121.64 | $121.64 | $116,617 | - |
| Feb-25 2026 | $121.63 | $121.17 | $127.68 | $127.12 | $110,073 | - |
| Feb-24 2026 | $127.56 | $120.91 | $127.59 | $120.91 | $101,276 | - |
| Feb-23 2026 | $121.24 | $121.24 | $127.72 | $127.53 | $143,934 | - |
| Feb-22 2026 | $127.32 | $127.20 | $132.67 | $128.62 | $148,427 | - |
| Feb-21 2026 | $128.52 | $128.10 | $128.77 | $128.42 | $147,806 | - |
| Feb-20 2026 | $128.31 | $128.24 | $129.32 | $128.69 | $153,897 | - |
| Feb-19 2026 | $128.35 | $125.15 | $128.76 | $125.44 | $143,610 | - |
| Feb-18 2026 | $125.37 | $125.17 | $133.01 | $132.57 | $134,166 | - |
| Feb-17 2026 | $132.61 | $128.04 | $132.75 | $128.30 | $146,975 | - |
| Feb-16 2026 | $128.67 | $128.03 | $128.72 | $128.46 | $145,936 | - |
| Feb-15 2026 | $128.57 | $125.25 | $128.67 | $125.57 | $169,182 | - |