Cap Mercado $4.24T
1.22%
Volume 24h $311.63B
4.81%
BTC % 53.57%
0.03%
ETH % 12.63%
0.79%
Moedas
33.101
+15
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $254.02 | $245.97 | $254.02 | $251.33 | $649,956 | - |
| Sep-08 2025 | $251.12 | $250.16 | $253.25 | $250.73 | $116,000 | - |
| Sep-07 2025 | $250.66 | $134.09 | $258.16 | $257.20 | $70,819 | - |
| Sep-06 2025 | $257.51 | $251.14 | $257.51 | $252.31 | $430,168 | - |
| Sep-05 2025 | $252.56 | $251.40 | $254.03 | $253.64 | $807,298 | - |
| Sep-04 2025 | $253.57 | $250.25 | $253.78 | $250.25 | $172,612 | - |
| Sep-03 2025 | $250.27 | $249.90 | $252.08 | $250.03 | $93,101 | - |
| Sep-02 2025 | $249.93 | $249.88 | $251.91 | $250.55 | $49,882 | - |
| Sep-01 2025 | $251.67 | $250.24 | $252.19 | $252.19 | $613,510 | - |
| Aug-31 2025 | $252.27 | $247.15 | $252.40 | $251.23 | $457,538 | - |
| Aug-30 2025 | $251.20 | $251.13 | $256.29 | $255.40 | $32,382 | - |
| Aug-29 2025 | $254.76 | $254.35 | $255.59 | $254.88 | $99,049 | - |
| Aug-28 2025 | $254.79 | $254.29 | $255.59 | $254.57 | $82,168 | - |
| Aug-27 2025 | $254.73 | $254.05 | $256.41 | $256.35 | $462,513 | - |
| Aug-26 2025 | $256.18 | $256.14 | $256.46 | $256.32 | $178,374 | - |