Cap Mercado $3.20T
1.04%
Volume 24h $171.76B
-16.44%
BTC % 55.09%
0.29%
ETH % 11.17%
-0.17%
Moedas
33.888
+10
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Dec-30 2025 | $146.29 | $125.44 | $147.38 | $147.32 | $68,242 | - |
| Dec-29 2025 | $147.29 | $147.25 | $147.42 | $147.34 | $54,003 | - |
| Dec-28 2025 | $147.39 | $147.33 | $155.51 | $155.40 | $51,945 | - |
| Dec-27 2025 | $155.43 | $153.30 | $158.11 | $158.07 | $120,508 | - |
| Dec-26 2025 | $157.79 | $155.93 | $157.79 | $155.97 | $112,398 | - |
| Dec-25 2025 | $156.07 | $155.85 | $156.22 | $155.97 | $48,718 | - |
| Dec-24 2025 | $155.99 | $155.93 | $162.11 | $161.97 | $33,769 | - |
| Dec-23 2025 | $162.03 | $155.79 | $162.05 | $155.99 | $32,596 | - |
| Dec-22 2025 | $156.01 | $155.83 | $156.09 | $156.04 | $32,103 | - |
| Dec-21 2025 | $156.05 | $156.02 | $166.39 | $160.99 | $27,814 | - |
| Dec-20 2025 | $160.98 | $160.86 | $175.09 | $175.09 | $31,569 | - |
| Dec-19 2025 | $174.99 | $174.70 | $175.06 | $174.70 | $27,041 | - |
| Dec-18 2025 | $174.97 | $170.65 | $175.08 | $170.95 | $25,997 | - |
| Dec-17 2025 | $170.86 | $170.86 | $171.13 | $171.01 | $31,681 | - |
| Dec-16 2025 | $171.03 | $167.02 | $172.03 | $167.19 | $92,675 | - |