Rosecoin(ROSE)امروز
$0.069812
Rosecoin تاریخچه قیمت
(ROSE)دوره زمانی: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-06 | $0.074124 | $0.074479 | $0.069919 | $0.071500 | $283.2162 |
2025-09-05 | $0.077034 | $0.077255 | $0.071403 | $0.074124 | $319.0103 |
2025-09-04 | $0.073322 | $0.094777 | $0.061614 | -- | -- |
2025-09-03 | $0.069247 | $0.085687 | $0.0696 | -- | -- |
2025-09-02 | $0.081640 | $0.082603 | $0.05941 | -- | -- |
2025-09-01 | -- | $0.084238 | $0.081186 | -- | -- |
2025-08-31 | $0.107485 | $0.107687 | $0.07809 | $0.081160 | $4,306.801 |
2025-08-30 | $0.105328 | $0.10762 | $0.104338 | $0.107588 | $320.1832 |
2025-08-29 | $0.123712 | $0.123873 | $0.102613 | $0.105295 | $2,231.678 |
2025-08-28 | $0.161360 | $0.157244 | $0.123244 | $0.123604 | $1,212.934 |
2025-08-27 | $0.155454 | $0.169856 | $0.145194 | $0.156761 | $2,728.965 |
2025-08-26 | $0.155176 | $0.163555 | $0.122728 | $0.155454 | $5,601.607 |
2025-08-25 | $0.169119 | $0.176107 | $0.141345 | $0.155176 | $3,426.013 |
2025-08-24 | $0.179068 | $0.19168 | $0.153217 | $0.169223 | $7,510.425 |
2025-08-23 | $0.202535 | $0.223251 | $0.177597 | $0.179068 | $2,577.575 |
2025-08-22 | $0.169951 | $0.207859 | $0.162543 | $0.202768 | $7,203.111 |
2025-08-21 | $0.179121 | $0.205107 | $0.16119 | $0.169027 | $4,915.487 |
2025-08-20 | $0.218759 | $0.219309 | $0.171731 | $0.179010 | $2,310.345 |
2025-08-19 | $0.175738 | $0.305485 | $0.149278 | $0.218699 | $23,546.27 |
2025-08-18 | $0.207784 | $0.200376 | $0.162461 | $0.177177 | $4,461.094 |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-07
Rosecoin(ROSE)
