RecycleX (RCX)Hoje
$0.03037
RecycleX Histórico de preços
(RCX)Período de tempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.03198 | $0.03201 | $0.02613 | $0.03095 | $20,235.20 |
2025-09-09 | $0.03198 | $0.03448 | $0.03101 | $0.03193 | $18,914.52 |
2025-09-08 | $0.02948 | $0.039 | $0.03122 | $0.03194 | $24,540.85 |
2025-09-07 | $0.03261 | $0.039 | $0.0284 | $0.03111 | $23,717.99 |
2025-09-06 | $0.0336 | $0.03365 | $0.03201 | $0.03265 | $18,192.33 |
2025-09-05 | $0.03324 | $0.03689 | $0.03119 | $0.03356 | $18,631.87 |
2025-09-04 | $0.02823 | $0.06324 | $0.01295 | $0.0333 | $51,871.80 |
2025-09-03 | $0.03561 | $0.04042 | $0.02613 | $0.02818 | $30,042.23 |
2025-09-02 | $0.02847 | $0.03573 | $0.02801 | $0.03564 | $34,906.65 |
2025-09-01 | $0.02375 | $0.02943 | $0.02331 | $0.02853 | $36,411.04 |
2025-08-31 | $0.02461 | $0.02545 | $0.02257 | $0.02371 | $17,663.00 |
2025-08-30 | $0.02516 | $0.02535 | $0.02354 | $0.02462 | $16,533.37 |
2025-08-29 | $0.02323 | $0.0252 | $0.02257 | $0.02516 | $17,186.36 |
2025-08-28 | $0.02518 | $0.02676 | $0.01943 | $0.02322 | $17,870.12 |
2025-08-27 | $0.02506 | $0.02575 | $0.02 | $0.02518 | $20,244.35 |
2025-08-26 | $0.02582 | $0.02687 | $0.022 | $0.02506 | $20,933.35 |
2025-08-25 | $0.02595 | $0.02685 | $0.02507 | $0.02587 | $17,850.52 |
2025-08-24 | $0.02551 | $0.02685 | $0.02507 | $0.02595 | $14,769.56 |
2025-08-23 | $0.02656 | $0.02687 | $0.02507 | $0.02551 | $18,029.71 |
2025-08-22 | $0.02716 | $0.02685 | $0.02527 | $0.02654 | $17,431.53 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-11
RecycleX (RCX)
