Ryze(RYZE)Hoy
$0.030452
Ryze Historial de precios
(RYZE)Periodo de tiempo: 2024-09-18 ~ 2025-09-19
2024-09-18
2025-09-19
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.029457 | $0.029835 | $0.029395 | $0.029799 | $276.6548 |
2025-09-16 | $0.029919 | $0.030030 | $0.029355 | $0.029504 | $253.1416 |
2025-09-15 | $0.030108 | $0.030498 | $0.029799 | $0.029919 | $724.0782 |
2025-09-14 | $0.029894 | $0.030307 | $0.029222 | $0.030132 | $1,311.644 |
2025-09-13 | $0.030708 | $0.031294 | $0.029533 | $0.029893 | $1,869.700 |
2025-09-12 | $0.030221 | $0.030799 | $0.030235 | $0.030708 | $260.0372 |
2025-09-11 | $0.030392 | $0.030823 | $0.029993 | $0.030245 | $898.8764 |
2025-09-10 | $0.029877 | $0.030512 | $0.029830 | $0.030394 | $135.9362 |
2025-09-09 | $0.030213 | $0.030182 | $0.029815 | $0.029859 | $32.96932 |
2025-09-08 | -- | $0.030245 | $0.030026 | $0.030213 | $83.76807 |
2025-09-07 | $0.029888 | $0.029858 | $0.029726 | -- | -- |
2025-09-06 | $0.029836 | $0.030038 | $0.029823 | $0.029888 | $147.9972 |
2025-09-05 | $0.029974 | $0.030671 | $0.029802 | $0.029829 | $321.6870 |
2025-09-04 | $0.030568 | $0.030663 | $0.029899 | $0.029948 | $245.5052 |
2025-09-03 | $0.030133 | $0.030590 | $0.030063 | $0.030590 | $539.7715 |
2025-09-02 | $0.029556 | $0.030598 | $0.029321 | $0.030152 | $5,148.136 |
2025-09-01 | $0.029333 | $0.029993 | $0.029303 | $0.029556 | $202.8035 |
2025-08-31 | $0.029590 | $0.029994 | $0.029279 | $0.029333 | $48.29665 |
2025-08-30 | $0.029531 | $0.029733 | $0.029260 | $0.029565 | $163.9371 |
2025-08-29 | $0.029669 | $0.029759 | $0.029060 | $0.029485 | $1,775.280 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-19
Ryze(RYZE)
