Rank(RAN)Hoy
$0.001170
Rank Historial de precios
(RAN)Periodo de tiempo: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $0.001202 | $0.001218 | $0.001152 | $0.001191 | $18,745.65 |
2025-08-31 | $0.001216 | $0.001238 | $0.001197 | $0.001201 | $17,931.55 |
2025-08-30 | $0.001194 | $0.001222 | $0.001171 | $0.001216 | $15,946.13 |
2025-08-29 | $0.001157 | $0.001203 | $0.001148 | $0.001194 | $16,256.01 |
2025-08-28 | $0.001155 | $0.001187 | $0.001143 | $0.001157 | $19,173.35 |
2025-08-27 | $0.001174 | $0.001182 | $0.001139 | $0.001155 | $16,954.47 |
2025-08-26 | $0.001163 | $0.001196 | $0.001141 | $0.001178 | $15,604.33 |
2025-08-25 | $0.001180 | $0.001197 | $0.001148 | $0.001163 | $17,624.11 |
2025-08-24 | $0.001190 | $0.001218 | $0.001172 | $0.001180 | $17,716.39 |
2025-08-23 | $0.001219 | $0.001249 | $0.001184 | $0.001190 | $18,482.56 |
2025-08-22 | $0.001228 | $0.001263 | $0.001207 | $0.001223 | $17,807.43 |
2025-08-21 | $0.001208 | $0.001257 | $0.001206 | $0.001219 | $20,054.40 |
2025-08-20 | $0.001201 | $0.001234 | $0.001197 | $0.001208 | $16,699.57 |
2025-08-19 | $0.001198 | $0.001220 | $0.001181 | $0.001206 | $15,828.76 |
2025-08-18 | $0.001227 | $0.001233 | $0.001185 | $0.001198 | $16,699.17 |
2025-08-17 | $0.001278 | $0.001302 | $0.001217 | $0.001227 | $20,254.65 |
2025-08-16 | $0.001329 | $0.001348 | $0.001261 | $0.001279 | $16,880.40 |
2025-08-15 | $0.001237 | $0.001385 | $0.001140 | $0.001330 | $48,408.03 |
2025-08-14 | $0.001197 | $0.001241 | $0.001184 | $0.001239 | $15,400.53 |
2025-08-13 | $0.001220 | $0.001250 | $0.001193 | $0.001197 | $17,838.34 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-02
Rank(RAN)
