R0AR Token(1R0R)Hoy
$0.034845
R0AR Token Historial de precios
(1R0R)Periodo de tiempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.035657 | $0.035816 | $0.034649 | $0.034745 | $97,608.10 |
2025-09-11 | $0.036859 | $0.036729 | $0.035507 | $0.035510 | $77,248.05 |
2025-09-10 | $0.037265 | $0.039193 | $0.035750 | $0.036859 | $162.152K |
2025-09-09 | $0.035875 | $0.037987 | $0.035145 | $0.037286 | $77,673.26 |
2025-09-08 | $0.035135 | $0.041088 | $0.035026 | $0.035875 | $27,472.78 |
2025-09-07 | $0.034958 | $0.035230 | $0.034837 | $0.035135 | $6,268.822 |
2025-09-06 | $0.035085 | $0.035422 | $0.034954 | $0.034958 | $13,173.93 |
2025-09-05 | $0.036014 | $0.037599 | $0.035011 | $0.035063 | $43,208.20 |
2025-09-04 | $0.039169 | $0.039476 | $0.036009 | $0.036014 | $127.381K |
2025-09-03 | $0.039051 | $0.039699 | $0.037814 | $0.039263 | $87,775.30 |
2025-09-02 | $0.038927 | $0.040201 | $0.008924 | $0.039051 | $52,681.89 |
2025-09-01 | $0.040844 | $0.041005 | $0.038927 | $0.038980 | $27,099.43 |
2025-08-31 | $0.040199 | $0.040923 | $0.039752 | $0.040831 | $40,532.97 |
2025-08-30 | $0.037763 | $0.040634 | $0.037177 | $0.040138 | $134.922K |
2025-08-29 | $0.037574 | $0.038873 | $0.037134 | $0.037552 | $56,389.80 |
2025-08-28 | $0.045204 | $0.045231 | $0.037574 | $0.037685 | $219.258K |
2025-08-27 | $0.042450 | $0.045234 | $0.042226 | $0.045226 | $148.212K |
2025-08-26 | $0.041428 | $0.043094 | $0.040939 | $0.042459 | $261.080K |
2025-08-25 | $0.037855 | $0.041725 | $0.038131 | $0.041381 | $224.481K |
2025-08-24 | $0.036997 | $0.038177 | $0.036764 | $0.037845 | $13,877.27 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-13
R0AR Token(1R0R)
