Rain Coin(RAIN)Hoje
$4.35
1 anos atrás
$8.5
Rain Coin Histórico de preços
(RAIN)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $4.109301 | $4.483450 | $4.289845 | $4.395066 | $8,109.569 |
2025-09-11 | $4.055724 | $4.457733 | $3.975523 | $4.109301 | $1,655.734 |
2025-09-10 | $3.968499 | $4.408196 | $3.924323 | $4.055724 | $11,086.82 |
2025-09-09 | $4.442160 | $4.434136 | $3.923754 | $3.960884 | $8,764.711 |
2025-09-08 | $4.100672 | $4.447920 | $3.993381 | $4.442217 | $13,751.45 |
2025-09-07 | $4.035099 | $4.380268 | $3.921748 | $4.100585 | $11,640.26 |
2025-09-06 | $4.069263 | $4.104190 | $3.940515 | $4.043769 | $9,483.143 |
2025-09-05 | $4.065237 | $4.413115 | $3.977100 | $4.069263 | $9,617.485 |
2025-09-04 | $4.136581 | $4.431589 | $3.998049 | $4.065237 | $9,925.895 |
2025-09-03 | $4.062580 | $4.38 | $4.02 | $4.131193 | $5,577.411 |
2025-09-02 | $4.191935 | $4.31 | $3.92 | $4.062580 | $16,915.37 |
2025-09-01 | $4.285087 | $4.37 | $4.08 | $4.080108 | $11,780.76 |
2025-08-31 | $4.088926 | $4.42 | $4.02 | $4.280158 | $5,879.554 |
2025-08-30 | $4.104365 | $4.15 | $4 | $4.065974 | $15,117.45 |
2025-08-29 | $4.191372 | $4.3 | $4.04 | $4.104612 | $11,075.60 |
2025-08-28 | $4.330499 | $4.52 | $4.12 | $4.192826 | $10,216.31 |
2025-08-27 | $4.441768 | $4.64 | $4.22 | $4.330686 | $15,898.48 |
2025-08-26 | $4.457969 | $4.55 | $4.32 | $4.441637 | $11,558.12 |
2025-08-25 | $4.558905 | $4.68 | $4.36 | $4.457969 | $2,820.626 |
2025-08-24 | $4.407175 | $4.61 | $4.32 | $4.557940 | $1,495.408 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
Rain Coin(RAIN)
