Raiinmaker(RAIIN)Hoje
$0.047264
Raiinmaker Histórico de preços
(RAIIN)Período de tempo: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.047408 | $0.047570 | $0.046760 | $0.047365 | $231.272K |
2025-09-06 | $0.046670 | $0.047602 | $0.046265 | $0.047408 | $187.493K |
2025-09-05 | $0.047375 | $0.047569 | $0.046274 | $0.046765 | $177.139K |
2025-09-04 | $0.047500 | $0.048038 | $0.047206 | $0.047375 | $215.342K |
2025-09-03 | $0.047707 | $0.047989 | $0.047137 | $0.047501 | $198.699K |
2025-09-02 | $0.065952 | $0.065108 | $0.047120 | $0.047620 | $247.914K |
2025-09-01 | $0.070072 | $0.069778 | $0.065039 | $0.065988 | $261.455K |
2025-08-31 | $0.073397 | $0.073286 | $0.069603 | $0.070100 | $279.836K |
2025-08-30 | $0.079526 | $0.079774 | $0.070692 | $0.073397 | $303.274K |
2025-08-29 | $0.097369 | $0.097816 | $0.079327 | $0.079526 | $300.985K |
2025-08-28 | $0.108597 | $0.107647 | $0.09737 | $0.097369 | $203.894K |
2025-08-27 | $0.136054 | $0.137939 | $0.107187 | $0.108599 | $251.276K |
2025-08-26 | $0.151530 | $0.152456 | $0.135747 | $0.136054 | $143.391K |
2025-08-25 | $0.160026 | $0.160143 | $0.151197 | $0.151530 | $133.976K |
2025-08-24 | $0.169899 | $0.169842 | $0.15891 | $0.160026 | $135.118K |
2025-08-23 | $0.170966 | $0.1771 | $0.165773 | $0.169899 | $117.509K |
2025-08-22 | $0.174619 | $0.175111 | $0.170934 | $0.170966 | $140.306K |
2025-08-21 | $0.182171 | $0.183196 | $0.172943 | $0.174619 | $158.853K |
2025-08-20 | $0.184775 | $0.184154 | $0.165972 | $0.181791 | $158.684K |
2025-08-19 | $0.188305 | $0.188995 | $0.169483 | $0.184775 | $185.822K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-08
Raiinmaker(RAIIN)
