Cap Mercado $2.58T
0.67%
Volume 24h $65.27B
-14.53%
BTC % 59.9507%
0.12%
ETH % 9.88071%
-0.28%
Moedas
34.665
Trocas
883
Ao vivo
Preços históricos de Rubix (RBT), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de Rubix (RBT) em Dólar USD. Esta tabela mostra 1,564 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $121.19 | $107.86 | $121.19 | $115.15 | $17,469 | - |
| May-22 2026 | $116.81 | $100.80 | $116.81 | $106.52 | $1,805 | - |
| May-21 2026 | $104.62 | $98.83 | $109.13 | $101.40 | $22,103 | - |
| May-20 2026 | $98.01 | $88.56 | $141.66 | $141.66 | $4,790 | - |
| May-19 2026 | $159.53 | $91.07 | $159.53 | $91.07 | $5,745 | - |
| May-18 2026 | $91.13 | $90.93 | $99.90 | $96.32 | $1,361 | - |
| May-17 2026 | $97.00 | $97.00 | $102.11 | $99.71 | $643 | - |
| May-16 2026 | $99.66 | $85.54 | $100.01 | $85.54 | $1,611 | - |
| May-15 2026 | $85.67 | $84.39 | $89.49 | $87.05 | $3,518 | - |
| May-14 2026 | $86.90 | $86.57 | $94.42 | $93.27 | $3,624 | - |
| May-13 2026 | $93.43 | $85.30 | $100.10 | $86.78 | $1,244 | - |
| May-12 2026 | $86.76 | $86.76 | $102.59 | $101.86 | $7,406 | - |
| May-11 2026 | $101.96 | $101.96 | $104.41 | $103.73 | $131,826 | - |
| May-10 2026 | $103.58 | $103.11 | $104.58 | $104.10 | $238,591 | - |
| May-09 2026 | $103.87 | $103.07 | $104.40 | $104.24 | $217,636 | - |