Cap Mercado $2.57T
0.09%
Volume 24h $226.17B
21.7%
BTC % 54.43%
-0.2%
ETH % 9.87%
0.91%
Moedas
34.209
+7
Trocas
885
Última atualização
10 Segundos 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 |
|---|---|---|---|---|---|---|
| Feb-08 2026 | $123.40 | $123.28 | $123.72 | $123.45 | $69,120 | - |
| Feb-07 2026 | $123.40 | $123.25 | $123.66 | $123.50 | $62,213 | - |
| Feb-06 2026 | $123.27 | $121.72 | $124.29 | $124.26 | $14,690 | - |
| Feb-05 2026 | $124.17 | $124.13 | $124.31 | $124.21 | $227 | - |
| Feb-04 2026 | $123.49 | $123.49 | $127.22 | $126.46 | $36,961 | - |
| Feb-03 2026 | $126.73 | $126.08 | $133.03 | $132.77 | $116,081 | - |
| Feb-02 2026 | $132.47 | $130.05 | $132.95 | $130.61 | $105,502 | - |
| Feb-01 2026 | $131.12 | $130.19 | $131.33 | $130.86 | $95,508 | - |
| Jan-31 2026 | $130.86 | $129.87 | $131.35 | $129.87 | $107,449 | - |
| Jan-30 2026 | $130.13 | $130.13 | $131.35 | $131.12 | $99,177 | - |
| Jan-29 2026 | $130.46 | $130.08 | $131.50 | $130.21 | $101,615 | - |
| Jan-28 2026 | $131.02 | $130.32 | $131.53 | $130.97 | $100,397 | - |
| Jan-27 2026 | $131.19 | $130.32 | $133.43 | $132.76 | $122,114 | - |
| Jan-26 2026 | $133.27 | $130.03 | $133.27 | $130.10 | $119,473 | - |
| Jan-25 2026 | $130.46 | $130.08 | $130.78 | $130.33 | $72,390 | - |