Rizzy(RIZZY)Hoy
$0.037533
Rizzy Historial de precios
(RIZZY)Periodo de tiempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.038482 | $0.040350 | $0.037841 | $0.039604 | $4,608.903 |
2025-09-10 | $0.053677 | $0.053786 | $0.038482 | $0.038482 | $22,619.67 |
2025-09-09 | $0.039051 | $0.05611 | $0.036704 | $0.053794 | $62,532.53 |
2025-09-08 | $0.038683 | $0.039164 | $0.037949 | $0.039051 | $716.6720 |
2025-09-07 | $0.038371 | $0.038753 | $0.038248 | $0.038657 | $44.11553 |
2025-09-06 | $0.039183 | $0.040102 | $0.037896 | $0.038371 | $4,512.624 |
2025-09-05 | $0.037155 | $0.041191 | $0.035466 | $0.039183 | $5,703.253 |
2025-09-04 | $0.042114 | $0.042337 | $0.036808 | $0.037135 | $4,394.011 |
2025-09-03 | $0.040571 | $0.04226 | $0.038960 | $0.042114 | $4,749.028 |
2025-09-02 | $0.039081 | $0.048264 | $0.037621 | $0.040571 | $17,370.33 |
2025-09-01 | $0.045701 | $0.047296 | $0.038518 | $0.039081 | $12,599.72 |
2025-08-31 | $0.045210 | $0.046551 | $0.043498 | $0.045701 | $7,427.603 |
2025-08-30 | $0.035998 | $0.048519 | $0.039513 | $0.045200 | $23,251.80 |
2025-08-29 | $0.050875 | $0.050687 | $0.035107 | $0.035998 | $17,259.30 |
2025-08-28 | $0.055825 | $0.055823 | $0.050626 | $0.050875 | $3,767.025 |
2025-08-27 | $0.056592 | $0.059709 | $0.055169 | $0.055825 | $10,230.27 |
2025-08-26 | $0.064703 | $0.064776 | $0.055833 | $0.056592 | $48,894.24 |
2025-08-25 | $0.072760 | $0.077893 | $0.063158 | $0.064703 | $43,273.16 |
2025-08-24 | $0.069052 | $0.074971 | $0.068917 | $0.072760 | $12,379.28 |
2025-08-23 | $0.063048 | $0.070641 | $0.064793 | $0.069052 | $12,213.65 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-12
Rizzy(RIZZY)
