Cap Mercado $3.39T
2.78%
Volume 24h $294.50B
19.17%
BTC % 54.48%
-0.05%
ETH % 11.81%
3.89%
Moedas
33.785
+12
Trocas
885
Última atualização
21 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 |
|---|---|---|---|---|---|---|
| Dec-09 2025 | $167.37 | $167.19 | $168.34 | $167.61 | $357,323 | - |
| Dec-08 2025 | $167.96 | $167.16 | $168.61 | $168.11 | $373,253 | - |
| Dec-07 2025 | $167.81 | $167.18 | $168.69 | $167.18 | $344,298 | - |
| Dec-06 2025 | $167.69 | $152.69 | $168.70 | $152.98 | $312,272 | - |
| Dec-05 2025 | $152.92 | $148.25 | $153.65 | $149.11 | $336,035 | - |
| Dec-04 2025 | $148.23 | $148.23 | $149.56 | $149.38 | $354,694 | - |
| Dec-03 2025 | $149.57 | $148.24 | $149.57 | $149.45 | $335,157 | - |
| Dec-02 2025 | $149.54 | $148.07 | $149.61 | $148.78 | $352,163 | - |
| Dec-01 2025 | $148.37 | $148.30 | $151.66 | $151.53 | $219,506 | - |
| Nov-30 2025 | $151.66 | $151.66 | $157.45 | $157.23 | $133,383 | - |
| Nov-29 2025 | $157.23 | $157.06 | $157.30 | $157.08 | $234,592 | - |
| Nov-28 2025 | $157.06 | $157.01 | $162.40 | $162.11 | $204,026 | - |
| Nov-27 2025 | $162.08 | $162.03 | $162.38 | $162.25 | $242,544 | - |
| Nov-26 2025 | $162.06 | $161.98 | $166.26 | $166.06 | $252,885 | - |
| Nov-25 2025 | $166.14 | $165.99 | $174.15 | $174.10 | $246,055 | - |