RCADE Network(RCADE)Hoy
$0.000408
RCADE Network Historial de precios
(RCADE)Periodo de tiempo: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $0.000453 | $0.000530 | $0.000385 | $0.000400 | $1.435M |
2025-08-31 | $0.000437 | $0.000586 | $0.000400 | $0.000452 | $2.117M |
2025-08-30 | $0.000417 | $0.000468 | $0.000289 | $0.000436 | $1.950M |
2025-08-29 | $0.000410 | $0.000438 | $0.000403 | $0.000417 | $1.261M |
2025-08-28 | $0.000399 | $0.000480 | $0.000393 | $0.000409 | $1.262M |
2025-08-27 | $0.000445 | $0.000460 | $0.000399 | $0.000399 | $1.096M |
2025-08-26 | $0.000494 | $0.000494 | $0.000415 | $0.000445 | $1.348M |
2025-08-25 | $0.000535 | $0.000557 | $0.000485 | $0.000494 | $1.305M |
2025-08-24 | $0.000537 | $0.000564 | $0.000524 | $0.000531 | $1.132M |
2025-08-23 | $0.000604 | $0.000626 | $0.000508 | $0.000538 | $1.537M |
2025-08-22 | $0.000576 | $0.000625 | $0.000569 | $0.000604 | $1.348M |
2025-08-21 | $0.000611 | $0.000628 | $0.000571 | $0.000576 | $1.127M |
2025-08-20 | $0.000618 | $0.000628 | $0.000593 | $0.000610 | $1.334M |
2025-08-19 | $0.000640 | $0.000702 | $0.000608 | $0.000617 | $1.421M |
2025-08-18 | $0.000680 | $0.000708 | $0.000626 | $0.000639 | $1.477M |
2025-08-17 | $0.000674 | $0.000737 | $0.000653 | $0.000680 | $1.533M |
2025-08-16 | $0.000759 | $0.000739 | $0.000667 | $0.000677 | $1.530M |
2025-08-15 | $0.000659 | $0.000771 | $0.000625 | $0.000747 | $1.922M |
2025-08-14 | $0.000742 | $0.000784 | $0.000627 | $0.000663 | $1.770M |
2025-08-13 | $0.000870 | $0.000939 | $0.000739 | $0.000742 | $3.236M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-03
RCADE Network(RCADE)
