xRocket(XROCK)Hoy
$0.019430
hace 1 años
$0.062789
xRocket Historial de precios
(XROCK)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 |
|---|---|---|---|---|---|
2025-09-13 | $0.019093 | $0.019625 | $0.019028 | $0.019489 | $1,491.474 |
2025-09-12 | $0.018878 | $0.019182 | $0.018802 | $0.019132 | $971.1896 |
2025-09-11 | $0.019253 | $0.019331 | $0.018700 | $0.018912 | $3,752.924 |
2025-09-10 | $0.019137 | $0.019381 | $0.018885 | $0.019253 | $2,052.822 |
2025-09-09 | $0.017737 | $0.019156 | $0.018081 | $0.019076 | $2,514.437 |
2025-09-08 | $0.018543 | $0.018827 | $0.017584 | $0.017830 | $3,632.543 |
2025-09-07 | $0.018708 | $0.018836 | $0.018526 | $0.018584 | $914.0225 |
2025-09-06 | $0.018804 | $0.018918 | $0.018602 | $0.018708 | $178.1809 |
2025-09-05 | $0.018773 | $0.018930 | $0.018686 | $0.018804 | $150.2540 |
2025-09-04 | $0.018976 | $0.019041 | $0.018658 | $0.018773 | $449.8865 |
2025-09-03 | $0.018675 | $0.019032 | $0.018492 | $0.018976 | $1,691.747 |
2025-09-02 | $0.020015 | $0.020044 | $0.018576 | $0.018675 | $6,856.784 |
2025-09-01 | $0.020285 | $0.020346 | $0.020015 | $0.020043 | $828.0971 |
2025-08-31 | $0.019726 | $0.020424 | $0.019644 | $0.020281 | $1,590.490 |
2025-08-30 | $0.020013 | $0.020230 | $0.019318 | $0.019720 | $2,027.841 |
2025-08-29 | $0.020594 | $0.020702 | $0.019779 | $0.020034 | $2,353.924 |
2025-08-28 | $0.020383 | $0.021006 | $0.020300 | $0.020558 | $982.1590 |
2025-08-27 | $0.020988 | $0.021013 | $0.020258 | $0.020383 | $2,487.742 |
2025-08-26 | $0.021387 | $0.021430 | $0.020846 | $0.021045 | $1,644.791 |
2025-08-25 | $0.022107 | $0.022267 | $0.021308 | $0.021387 | $6,478.274 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-14
xRocket(XROCK)
