jeo rogen(ROGEN)Hoy
$0.000518
jeo rogen Historial de precios
(ROGEN)Periodo de tiempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.000556 | $0.000558 | $0.000481 | $0.000483 | $2,989.050 |
2025-09-14 | $0.000550 | $0.000571 | $0.000543 | $0.000556 | $92.75770 |
2025-09-13 | -- | $0.000560 | $0.000546 | -- | -- |
2025-09-12 | -- | $0.000549 | $0.000545 | -- | -- |
2025-09-11 | -- | $0.000548 | $0.000521 | -- | -- |
2025-09-10 | $0.000511 | $0.000546 | $0.000515 | $0.000541 | $3.537208 |
2025-09-09 | $0.000521 | $0.000629 | $0.000509 | $0.000515 | $10,671.33 |
2025-09-08 | $0.000494 | $0.000525 | $0.000487 | $0.000521 | $7.262354 |
2025-09-07 | $0.000490 | $0.000497 | $0.000485 | $0.000494 | $133.0824 |
2025-09-06 | $0.000500 | $0.000505 | $0.000489 | $0.000490 | $317.8771 |
2025-09-05 | $0.000498 | $0.000515 | $0.000484 | $0.000500 | $762.5166 |
2025-09-04 | $0.000517 | $0.000519 | $0.000494 | $0.000498 | $98.69718 |
2025-09-03 | $0.000493 | $0.000521 | $0.000493 | $0.000519 | $1,024.304 |
2025-09-02 | $0.000482 | $0.000505 | $0.000478 | $0.000493 | $321.5468 |
2025-09-01 | $0.000496 | $0.000499 | $0.000481 | $0.000481 | $208.5155 |
2025-08-31 | $0.000490 | $0.000501 | $0.000486 | $0.000496 | $67.99312 |
2025-08-30 | $0.000505 | $0.000504 | $0.000481 | $0.000490 | $261.5628 |
2025-08-29 | $0.000519 | $0.000535 | $0.000498 | $0.000505 | $248.3861 |
2025-08-28 | $0.000569 | $0.000572 | $0.000500 | $0.000519 | $3,110.459 |
2025-08-27 | $0.000521 | $0.000573 | $0.000524 | $0.000569 | $810.2556 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-16
jeo rogen(ROGEN)
