Рыночная кепка $2.07T
0.28%
Объем 24h $53.95B
22.15%
BTC % 58.1298%
-0.09%
ETH % 9.21094%
0.6%
Монеты
34.665
Биржи
204
Онлайн
RSS3 (RSS3) Историческая цена, объем и рыночные данные по дате Доллар США - USD
Отслеживайте полную историю цен RSS3 (RSS3) в Доллар США. В таблице представлены 1,578 дней ежедневных данных OHLCV — цены открытия, максимума, минимума, закрытия, объём торгов и рыночная капитализация.
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| Jun-28 2026 | $0.006302 | $0.006035 | $0.006914 | $0.006054 | $20,505 | $5,858,462 |
| Jun-14 2026 | $0.007143 | $0.00711 | $0.007533 | $0.007362 | $12,040 | $6,640,272 |
| Jun-13 2026 | $0.007362 | $0.0071 | $0.007706 | $0.007165 | $15,130 | $6,843,858 |
| Jun-07 2026 | $0.006955 | $0.006693 | $0.007059 | $0.006693 | $12,943 | $6,465,503 |
| Jun-06 2026 | $0.006748 | $0.006512 | $0.006881 | $0.006574 | $20,452 | $6,273,072 |
| Jun-05 2026 | $0.006492 | $0.006304 | $0.007302 | $0.007276 | $83,703 | $6,035,089 |
| Jun-04 2026 | $0.007276 | $0.007007 | $0.007761 | $0.007761 | $55,763 | $6,763,911 |
| Jun-03 2026 | $0.007756 | $0.007619 | $0.007868 | $0.007666 | $22,942 | $7,210,128 |
| Jun-02 2026 | $0.00816399 | $0.00813 | $0.008252 | $0.008231 | $10,470 | $7,589,413 |
| Jun-01 2026 | $0.008231 | $0.007969 | $0.008231 | $0.008 | $10,830 | $7,651,697 |
| May-31 2026 | $0.008547 | $0.008519 | $0.008692 | $0.008519 | $11,134 | $7,945,457 |
| May-30 2026 | $0.008547 | $0.008265 | $0.00894099 | $0.008265 | $32,974 | $7,945,457 |
| May-29 2026 | $0.008283 | $0.008014 | $0.008753 | $0.008095 | $29,318 | $7,700,038 |
| May-28 2026 | $0.008095 | $0.007934 | $0.008496 | $0.008496 | $19,862 | $7,525,269 |
| May-27 2026 | $0.008487 | $0.00846399 | $0.00902556 | $0.00902166 | $23,448 | $7,889,680 |