RXR Coin(RXRC)امروز
$0.10065
RXR Coin تاریخچه قیمت
(RXRC)دوره زمانی: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-14 | $0.100462 | $0.102313 | $0.099552 | $0.100981 | $1.990M |
2025-09-13 | $0.099092 | $0.100572 | $0.098899 | $0.100462 | $1.975M |
2025-09-12 | $0.097776 | $0.099835 | $0.097623 | $0.099092 | $1.959M |
2025-09-11 | $0.097054 | $0.098282 | $0.096846 | $0.097776 | $1.967M |
2025-09-10 | $0.096322 | $0.097287 | $0.096274 | $0.097054 | $1.923M |
2025-09-09 | $0.096797 | $0.097103 | $0.095928 | $0.096322 | $1.917M |
2025-09-08 | $0.096137 | $0.096989 | $0.095552 | $0.096797 | $1.865M |
2025-09-07 | $0.095379 | $0.096646 | $0.095138 | $0.096137 | $1.874M |
2025-09-06 | $0.095197 | $0.096203 | $0.095139 | $0.095390 | $1.955M |
2025-09-05 | $0.094505 | $0.095947 | $0.094094 | $0.095197 | $1.891M |
2025-09-04 | $0.093099 | $0.095379 | $0.093171 | $0.094505 | $1.865M |
2025-09-03 | $0.092731 | $0.093999 | $0.092311 | $0.093099 | $1.809M |
2025-09-02 | $0.091871 | $0.09344 | $0.091065 | $0.092731 | $1.868M |
2025-09-01 | $0.090309 | $0.092316 | $0.088838 | $0.091846 | $1.750M |
2025-08-31 | $0.088312 | $0.090701 | $0.086882 | $0.090309 | $1.800M |
2025-08-30 | $0.088730 | $0.08961 | $0.087187 | $0.088312 | $1.777M |
2025-08-29 | $0.087351 | $0.089626 | $0.085651 | $0.088730 | $1.788M |
2025-08-28 | $0.087298 | $0.088398 | $0.085259 | $0.087351 | $1.704M |
2025-08-27 | -- | $0.087309 | $0.083627 | -- | -- |
2025-08-26 | $0.076153 | $0.086396 | $0.076687 | $0.085105 | $1.719M |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-15
RXR Coin(RXRC)
