Rkey(RKEY)Vandaag
$0.002293
1 jaar geleden
$0.002974
Rkey Prijsgeschiedenis
(RKEY)Tijdsperiode: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $0.00241 | $0.00258 | $0.0023 | $0.002366 | $59,509.06 |
2025-09-13 | $0.002415 | $0.00255 | $0.00238 | $0.002405 | $58,332.88 |
2025-09-12 | $0.00245 | $0.00257 | $0.00183 | $0.002424 | $59,214.27 |
2025-09-11 | $0.002427 | $0.00248 | $0.00238 | $0.002447 | $57,578.26 |
2025-09-10 | $0.002341 | $0.00246 | $0.00234 | $0.002428 | $56,439.28 |
2025-09-09 | $0.00244 | $0.00268 | $0.00232 | $0.00234 | $61,978.66 |
2025-09-08 | $0.002410 | $0.00249 | $0.00237 | $0.002440 | $57,945.41 |
2025-09-07 | $0.002294 | $0.00241 | $0.00227 | $0.002414 | $55,674.64 |
2025-09-06 | $0.002209 | $0.00233 | $0.0022 | $0.002293 | $54,518.47 |
2025-09-05 | $0.002713 | $0.00296 | $0.00167 | $0.002209 | $51,202.90 |
2025-09-04 | $0.002946 | $0.00296 | $0.00269 | $0.002704 | $65,617.37 |
2025-09-03 | $0.002195 | $0.00296 | $0.00214 | $0.002946 | $130.781K |
2025-09-02 | $0.002405 | $0.00244 | $0.0018 | $0.002197 | $103.760K |
2025-09-01 | $0.002562 | $0.00262 | $0.00238 | $0.002406 | $114.706K |
2025-08-31 | $0.002534 | $0.0026 | $0.00252 | $0.002567 | $121.605K |
2025-08-30 | $0.002542 | $0.00258 | $0.00247 | $0.002535 | $119.585K |
2025-08-29 | $0.002871 | $0.00288 | $0.00249 | $0.002514 | $129.758K |
2025-08-28 | $0.002876 | $0.00295 | $0.00274 | $0.002874 | $134.837K |
2025-08-27 | $0.002969 | $0.00308 | $0.00277 | $0.002878 | $73,582.30 |
2025-08-26 | $0.002824 | $0.003 | $0.00268 | $0.002967 | $71,539.01 |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-15
Rkey(RKEY)
