Cap Mercado $2.48T
0.35%
Volume 24h $153.55B
-28.57%
BTC % 53.73%
-0.05%
ETH % 9.96%
0.2%
Moedas
34.455
+6
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de The Root Network (ROOT), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Apr-02 2026 | $0.00005876 | $0.00005697 | $0.00006101 | $0.00006101 | $604,960 | $227,574 |
| Apr-01 2026 | $0.00006097 | $0.00005797 | $0.00006228 | $0.00006207 | $739,734 | $236,130 |
| Mar-31 2026 | $0.00006211 | $0.00005694 | $0.00006292 | $0.00005994 | $701,348 | $240,565 |
| Mar-30 2026 | $0.00006292 | $0.00006154 | $0.00007041 | $0.00006757 | $1,175,115 | $243,700 |
| Mar-29 2026 | $0.0000709 | $0.00006794 | $0.00007521 | $0.00007506 | $571,117 | $274,578 |
| Mar-28 2026 | $0.00007505 | $0.00006911 | $0.00007506 | $0.00007064 | $344,041 | $290,643 |
| Mar-27 2026 | $0.00007063 | $0.00006437 | $0.00008112 | $0.00007166 | $963,093 | $273,544 |
| Mar-26 2026 | $0.00006209 | $0.00005797 | $0.00007496 | $0.00006446 | $501,665 | $240,456 |
| Mar-25 2026 | $0.00006352 | $0.00005597 | $0.00006565 | $0.00005598 | $444,991 | $245,992 |
| Mar-24 2026 | $0.00005598 | $0.00005597 | $0.00006098 | $0.00006098 | $1,300,543 | $216,809 |
| Mar-23 2026 | $0.00006195 | $0.00005597 | $0.00006197 | $0.00005601 | $772,159 | $239,940 |
| Mar-22 2026 | $0.00005799 | $0.00005199 | $0.00006124 | $0.0000569 | $477,376 | $224,597 |
| Mar-21 2026 | $0.00005591 | $0.00005492 | $0.00005902 | $0.00005757 | $298,410 | $216,549 |
| Mar-20 2026 | $0.00005973 | $0.00005228 | $0.00009966 | $0.00008221 | $75,484 | $231,327 |
| Mar-19 2026 | $0.00008332 | $0.00006851 | $0.00008706 | $0.00006851 | $33,198 | $322,700 |