xRocket سجل الأسعار

(XROCK)

الفترة الزمنية: 2024-09-13 ~ 2025-09-14

2024-09-13

2025-09-14

USD

التاريخ	سعر الافتتاح*	سعر اعلى	سعر أقل	سعر الإغلاق**	Vol
2025-09-13	$0.019093	$0.019625	$0.019028	$0.019489	$1,491.474
2025-09-12	$0.018878	$0.019182	$0.018802	$0.019132	$971.1896
2025-09-11	$0.019253	$0.019331	$0.018700	$0.018912	$3,752.924
2025-09-10	$0.019137	$0.019381	$0.018885	$0.019253	$2,052.822
2025-09-09	$0.017737	$0.019156	$0.018081	$0.019076	$2,514.437
2025-09-08	$0.018543	$0.018827	$0.017584	$0.017830	$3,632.543
2025-09-07	$0.018708	$0.018836	$0.018526	$0.018584	$914.0225
2025-09-06	$0.018804	$0.018918	$0.018602	$0.018708	$178.1809
2025-09-05	$0.018773	$0.018930	$0.018686	$0.018804	$150.2540
2025-09-04	$0.018976	$0.019041	$0.018658	$0.018773	$449.8865
2025-09-03	$0.018675	$0.019032	$0.018492	$0.018976	$1,691.747
2025-09-02	$0.020015	$0.020044	$0.018576	$0.018675	$6,856.784
2025-09-01	$0.020285	$0.020346	$0.020015	$0.020043	$828.0971
2025-08-31	$0.019726	$0.020424	$0.019644	$0.020281	$1,590.490
2025-08-30	$0.020013	$0.020230	$0.019318	$0.019720	$2,027.841
2025-08-29	$0.020594	$0.020702	$0.019779	$0.020034	$2,353.924
2025-08-28	$0.020383	$0.021006	$0.020300	$0.020558	$982.1590
2025-08-27	$0.020988	$0.021013	$0.020258	$0.020383	$2,487.742
2025-08-26	$0.021387	$0.021430	$0.020846	$0.021045	$1,644.791
2025-08-25	$0.022107	$0.022267	$0.021308	$0.021387	$6,478.274