RAGE(RAGE)Hoy
$0.20618
RAGE Historial de precios
(RAGE)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 |
|---|---|---|---|---|---|
2025-09-14 | $0.202551 | $0.204370 | $0.197181 | $0.204369 | $35,534.52 |
2025-09-13 | $0.202549 | $0.203151 | $0.201914 | $0.202551 | $6,482.171 |
2025-09-12 | $0.183623 | $0.204983 | $0.183607 | $0.202549 | $157.930K |
2025-09-11 | $0.183607 | $0.184176 | $0.183065 | $0.183623 | $59,244.12 |
2025-09-10 | $0.182527 | $0.183625 | $0.182511 | $0.183607 | $4,910.652 |
2025-09-09 | $0.182544 | $0.183084 | $0.181987 | $0.182527 | $1,552.700 |
2025-09-08 | -- | $0.193135 | $0.176127 | -- | -- |
2025-09-07 | $0.194304 | $0.194306 | $0.193113 | $0.193134 | $2,193.646 |
2025-09-06 | $0.194293 | $0.194864 | $0.194271 | $0.194304 | $564.0123 |
2025-09-05 | $0.194872 | $0.194872 | $0.194271 | $0.194293 | $1,217.990 |
2025-09-04 | $0.194872 | $0.194890 | $0.194851 | -- | -- |
2025-09-03 | $0.194855 | $0.194891 | $0.194853 | $0.194872 | $33.16539 |
2025-09-02 | $0.195435 | $0.196034 | $0.194852 | $0.194855 | $1,367.732 |
2025-09-01 | $0.195451 | $0.196052 | $0.195432 | $0.195435 | $497.9113 |
2025-08-31 | $0.198972 | $0.196032 | $0.195431 | $0.195451 | $10,331.78 |
2025-08-30 | $0.199562 | $0.199564 | $0.195452 | $0.198972 | $2,518.680 |
2025-08-29 | $0.177197 | $0.201953 | $0.199541 | $0.199562 | $112.397K |
2025-08-28 | -- | $0.190285 | $0.177178 | -- | -- |
2025-08-27 | $0.163058 | $0.177727 | $0.163045 | $0.177196 | $45,806.01 |
2025-08-26 | $0.164993 | $0.165499 | $0.162564 | $0.163058 | $8,348.837 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-16
RAGE(RAGE)
