RAGE(RAGE)امروز
$0.183625
RAGE تاریخچه قیمت
(RAGE)دوره زمانی: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-11 | $0.183607 | $0.184176 | $0.183065 | $0.183623 | $59,244.12 |
2025-09-10 | $0.182527 | $0.183625 | $0.182511 | $0.183607 | $4,910.652 |
2025-09-09 | $0.182544 | $0.183084 | $0.181987 | $0.182527 | $1,552.700 |
2025-09-08 | -- | $0.193135 | $0.176127 | -- | -- |
2025-09-07 | $0.194304 | $0.194306 | $0.193113 | $0.193134 | $2,193.646 |
2025-09-06 | $0.194293 | $0.194864 | $0.194271 | $0.194304 | $564.0123 |
2025-09-05 | $0.194872 | $0.194872 | $0.194271 | $0.194293 | $1,217.990 |
2025-09-04 | $0.194872 | $0.194890 | $0.194851 | -- | -- |
2025-09-03 | $0.194855 | $0.194891 | $0.194853 | $0.194872 | $33.16539 |
2025-09-02 | $0.195435 | $0.196034 | $0.194852 | $0.194855 | $1,367.732 |
2025-09-01 | $0.195451 | $0.196052 | $0.195432 | $0.195435 | $497.9113 |
2025-08-31 | $0.198972 | $0.196032 | $0.195431 | $0.195451 | $10,331.78 |
2025-08-30 | $0.199562 | $0.199564 | $0.195452 | $0.198972 | $2,518.680 |
2025-08-29 | $0.177197 | $0.201953 | $0.199541 | $0.199562 | $112.397K |
2025-08-28 | -- | $0.190285 | $0.177178 | -- | -- |
2025-08-27 | $0.163058 | $0.177727 | $0.163045 | $0.177196 | $45,806.01 |
2025-08-26 | $0.164993 | $0.165499 | $0.162564 | $0.163058 | $8,348.837 |
2025-08-25 | $0.164503 | $0.165513 | $0.164014 | $0.165008 | $5,992.238 |
2025-08-24 | $0.162578 | $0.16452 | $0.162562 | $0.164503 | $9,904.312 |
2025-08-23 | $0.165987 | $0.166004 | $0.162563 | $0.162578 | $14,182.49 |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-12
RAGE(RAGE)
