Rope Token(ROPE)Hoy
$0.004278
hace 1 años
$0.001952
hace 2 años
$0.010293
Rope Token Historial de precios
(ROPE)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 |
|---|---|---|---|---|---|
2025-09-15 | $0.004318 | $0.004375 | $0.004243 | $0.004248 | $113.2864 |
2025-09-14 | $0.004301 | $0.004396 | $0.004277 | $0.004318 | $48.37515 |
2025-09-13 | $0.004301 | $0.004351 | $0.004294 | $0.004301 | $6.931356 |
2025-09-12 | $0.004211 | $0.004322 | $0.004207 | $0.004302 | $70.62043 |
2025-09-11 | $0.004241 | $0.004262 | $0.004186 | $0.004211 | $64.58410 |
2025-09-10 | $0.004126 | $0.004254 | $0.004146 | $0.004241 | $43.42110 |
2025-09-09 | $0.004163 | $0.004213 | $0.004121 | $0.004126 | $43.19411 |
2025-09-08 | $0.004043 | $0.004176 | $0.004042 | $0.004163 | $40.76957 |
2025-09-07 | $0.004023 | $0.004043 | $0.004019 | $0.004043 | $1.489706 |
2025-09-06 | $0.004137 | $0.004061 | $0.004021 | $0.004023 | $64.03094 |
2025-09-05 | $0.004274 | $0.004319 | $0.004064 | $0.004137 | $108.0846 |
2025-09-04 | $0.004368 | $0.004377 | $0.004271 | $0.004274 | $22.65463 |
2025-09-03 | $0.004271 | $0.004384 | $0.004249 | $0.004368 | $34.48086 |
2025-09-02 | $0.004225 | $0.004294 | $0.004178 | $0.004258 | $52.71354 |
2025-09-01 | $0.004283 | $0.004294 | $0.004214 | $0.004225 | $38.44107 |
2025-08-31 | $0.004249 | $0.004300 | $0.004245 | $0.004283 | $22.49968 |
2025-08-30 | $0.004315 | $0.004314 | $0.004218 | $0.004248 | $63.20584 |
2025-08-29 | $0.004491 | $0.004571 | $0.004281 | $0.004315 | $204.4400 |
2025-08-28 | $0.004258 | $0.004553 | $0.004249 | $0.004491 | $183.4983 |
2025-08-27 | $0.004072 | $0.004262 | $0.004093 | $0.004258 | $102.0869 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-16
Rope Token(ROPE)
