rsr3s(RSR3S)Hoje
$0.047195
1 anos atrás
$0.009965
2 anos atrás
$0.096531
3 anos atrás
$0.12162
4 anos atrás
$0.322628
rsr3s Histórico de preços
(RSR3S)Período de tempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.050991 | $0.052 | $0.039 | $0.04628 | $253.013K |
2025-09-04 | $0.043415 | $0.051 | $0.042 | $0.050235 | $278.801K |
2025-09-03 | $0.048898 | $0.047 | $0.042 | $0.042908 | $349.544K |
2025-09-02 | $0.057297 | $0.061 | $0.044 | $0.047315 | $289.301K |
2025-09-01 | $0.052082 | $0.059 | $0.05 | $0.057853 | $172.734K |
2025-08-31 | $0.052315 | $0.053 | $0.047 | $0.051913 | $257.047K |
2025-08-30 | $0.053488 | $0.056 | $0.05 | $0.051535 | $388.197K |
2025-08-29 | $0.046666 | $0.054 | $0.043 | $0.053315 | $371.107K |
2025-08-28 | $0.04714 | $0.052 | $0.043 | $0.045912 | $330.428K |
2025-08-27 | $0.051077 | $0.049 | $0.044 | $0.046717 | $441.486K |
2025-08-26 | $0.047353 | $0.054 | $0.045 | $0.049998 | $519.766K |
2025-08-25 | $0.042263 | $0.048 | $0.034 | $0.047052 | $219.909K |
2025-08-24 | $0.040261 | $0.044 | $0.037 | $0.041556 | $415.909K |
2025-08-23 | $0.038737 | $0.041 | $0.033 | $0.03961 | $431.743K |
2025-08-22 | $0.052382 | $0.057 | $0.035 | $0.037039 | $311.933K |
2025-08-21 | $0.046203 | $0.052 | $0.043 | $0.051317 | $387.508K |
2025-08-20 | $0.051138 | $0.054 | $0.043 | $0.044762 | $377.252K |
2025-08-19 | $0.045156 | $0.051 | $0.04 | $0.050404 | $400.586K |
2025-08-18 | $0.036328 | $0.047 | $0.036 | $0.044328 | $189.742K |
2025-08-17 | $0.04126 | $0.041 | $0.035 | $0.036002 | $292.319K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
rsr3s(RSR3S)
