RAYN(AKTIO)اليوم
$0.113777
منذ 1 سنة
$0.179573
RAYN سجل الأسعار
(AKTIO)الفترة الزمنية: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $0.117676 | $0.121165 | $0.108568 | $0.117867 | $18,243.31 |
2025-08-31 | $0.120177 | $0.120677 | $0.104569 | $0.117676 | $7,558.384 |
2025-08-30 | $0.116777 | $0.122565 | $0.114167 | $0.120166 | $8,534.870 |
2025-08-29 | $0.120077 | $0.122577 | $0.113879 | $0.116766 | $9,679.699 |
2025-08-28 | $0.121377 | $0.122089 | $0.113478 | $0.120077 | $13,767.70 |
2025-08-27 | $0.113568 | $0.130875 | $0.111566 | $0.121377 | $18,959.94 |
2025-08-26 | -- | $0.121977 | $0.104071 | -- | -- |
2025-08-25 | $0.114367 | $0.119788 | $0.110968 | $0.116377 | $16,880.94 |
2025-08-24 | -- | $0.119765 | $0.110468 | -- | -- |
2025-08-23 | $0.110278 | $0.122276 | $0.107569 | $0.114377 | $31,032.93 |
2025-08-22 | $0.118076 | $0.120177 | $0.110278 | -- | -- |
2025-08-21 | -- | $0.118888 | $0.112768 | -- | -- |
2025-08-20 | $0.121376 | $0.123776 | $0.108869 | $0.116077 | $11,035.05 |
2025-08-19 | $0.119376 | $0.125476 | $0.106589 | $0.110368 | $32,558.48 |
2025-08-18 | $0.118376 | $0.125487 | $0.113477 | $0.119376 | $14,815.38 |
2025-08-17 | -- | $0.119488 | $0.112378 | -- | -- |
2025-08-16 | $0.121176 | $0.125376 | $0.108479 | $0.112677 | $14,706.07 |
2025-08-15 | $0.125464 | $0.125176 | $0.103979 | $0.118276 | $29,967.85 |
2025-08-14 | $0.126175 | $0.131275 | $0.103081 | $0.125464 | $29,861.29 |
2025-08-13 | $0.137360 | $0.141973 | $0.121565 | $0.126175 | $19,641.46 |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-02
RAYN(AKTIO)
