Cap Mercado $2.76T
0.79%
Volume 24h $239.71B
-1.52%
BTC % 56.7%
0.17%
ETH % 10.07%
0%
Moedas
34.565
+11
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 |
|---|---|---|---|---|---|---|
| May-01 2026 | $127.09 | $126.49 | $128.24 | $126.49 | $69,284 | - |
| Apr-30 2026 | $126.21 | $126.21 | $128.60 | $126.80 | $268,330 | - |
| Apr-29 2026 | $126.63 | $121.72 | $128.64 | $121.72 | $227,494 | - |
| Apr-28 2026 | $121.64 | $119.84 | $126.95 | $120.98 | $27,652 | - |
| Apr-27 2026 | $116.69 | $116.69 | $126.30 | $124.45 | $29,088 | - |
| Apr-26 2026 | $124.62 | $122.84 | $126.26 | $124.76 | $30,394 | - |
| Apr-25 2026 | $124.87 | $124.38 | $127.83 | $127.23 | $31,474 | - |
| Apr-24 2026 | $127.84 | $126.87 | $127.84 | $126.97 | $26,413 | - |
| Apr-23 2026 | $127.03 | $126.78 | $127.90 | $127.46 | $26,801 | - |
| Apr-22 2026 | $127.56 | $127.14 | $127.88 | $127.65 | $26,421 | - |
| Apr-21 2026 | $127.08 | $127.08 | $127.83 | $127.45 | $26,323 | - |
| Apr-20 2026 | $127.52 | $127.26 | $127.82 | $127.79 | $27,322 | - |
| Apr-19 2026 | $127.43 | $127.02 | $127.94 | $127.34 | $27,235 | - |
| Apr-18 2026 | $127.79 | $127.05 | $127.86 | $127.41 | $26,611 | - |
| Apr-17 2026 | $127.26 | $127.19 | $127.80 | $127.33 | $26,825 | - |