Rosen Bridge(RSN)Hoy
$0.031371
hace 1 años
$0.059799
Rosen Bridge Historial de precios
(RSN)Periodo de tiempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.029987 | $0.031872 | $0.029963 | $0.031856 | $14.66302 |
2025-09-11 | $0.028761 | $0.030180 | $0.028754 | $0.029987 | $29.13506 |
2025-09-10 | $0.028368 | $0.028820 | $0.027975 | $0.028761 | $335.4571 |
2025-09-09 | $0.030030 | $0.030307 | $0.028368 | $0.028368 | $229.6963 |
2025-09-08 | $0.027488 | $0.030148 | $0.027464 | $0.030030 | $137.7493 |
2025-09-07 | $0.027287 | $0.048416 | $0.027090 | $0.027488 | $1,302.571 |
2025-09-06 | $0.027269 | $0.028796 | $0.027072 | $0.027281 | $332.0818 |
2025-09-05 | $0.027987 | $0.028693 | $0.027076 | $0.027269 | $855.1921 |
2025-09-04 | $0.028363 | $0.032137 | $0.027519 | $0.027987 | $205.2787 |
2025-09-03 | $0.027265 | $0.028548 | $0.027821 | $0.028363 | $1,501.968 |
2025-09-02 | $0.027266 | $0.046536 | $0.026905 | $0.027265 | $17.69522 |
2025-09-01 | $0.041460 | $0.041943 | $0.026994 | $0.027266 | $2,812.798 |
2025-08-31 | $0.026799 | $0.043287 | $0.027136 | $0.041460 | $34.32311 |
2025-08-30 | $0.026943 | $0.027322 | $0.026699 | $0.026799 | $40.18917 |
2025-08-29 | $0.028570 | $0.028507 | $0.026900 | $0.026943 | $4,085.561 |
2025-08-28 | $0.029134 | $0.029303 | $0.028014 | $0.028570 | $1,198.348 |
2025-08-27 | $0.043392 | $0.044181 | $0.028902 | $0.029134 | $5,922.491 |
2025-08-26 | $0.044020 | $0.044609 | $0.043364 | $0.043392 | $14.28951 |
2025-08-25 | $0.032714 | $0.044582 | $0.031414 | $0.044020 | $14.69600 |
2025-08-24 | $0.032867 | $0.043262 | $0.031820 | $0.032722 | $20.45516 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-14
Rosen Bridge(RSN)
