Ramses Exchange(RAM)Hoje
$0.026076
1 anos atrás
$0.014223
2 anos atrás
$0.008915
Ramses Exchange Histórico de preços
(RAM)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 | $0.021521 | $0.023643 | $0.020950 | $0.022490 | $114.344K |
2025-09-06 | $0.017900 | $0.021742 | $0.017677 | $0.021410 | $75,821.79 |
2025-09-05 | $0.017696 | $0.018663 | $0.017192 | $0.017900 | $21,173.43 |
2025-09-04 | $0.018818 | $0.018953 | $0.017537 | $0.017696 | $10,725.01 |
2025-09-03 | $0.015858 | $0.019276 | $0.016250 | $0.018831 | $53,251.20 |
2025-09-02 | $0.016063 | $0.016410 | $0.015010 | $0.015858 | $40,435.41 |
2025-09-01 | $0.016384 | $0.016910 | $0.015489 | $0.016005 | $16,200.80 |
2025-08-31 | $0.017139 | $0.017424 | $0.016278 | $0.016375 | $10,216.51 |
2025-08-30 | $0.017111 | $0.017485 | $0.016518 | $0.017123 | $16,572.31 |
2025-08-29 | $0.018628 | $0.019238 | $0.016824 | $0.017085 | $28,829.10 |
2025-08-28 | $0.019352 | $0.019543 | $0.018573 | $0.019148 | $19,661.63 |
2025-08-27 | $0.017741 | $0.019760 | $0.017191 | $0.019350 | $34,305.39 |
2025-08-26 | $0.017638 | $0.017909 | $0.016690 | $0.017667 | $20,268.42 |
2025-08-25 | $0.018326 | $0.018820 | $0.016810 | $0.017541 | $10,190.35 |
2025-08-24 | $0.018214 | $0.018327 | $0.017241 | $0.017767 | $8,799.607 |
2025-08-23 | $0.017889 | $0.019430 | $0.017257 | $0.018179 | $43,123.93 |
2025-08-22 | $0.017528 | $0.018395 | $0.016894 | $0.017855 | $18,930.42 |
2025-08-21 | $0.018194 | $0.018624 | $0.017075 | $0.017553 | $19,815.38 |
2025-08-20 | $0.017840 | $0.018224 | $0.017061 | $0.017953 | $25,118.90 |
2025-08-19 | $0.018730 | $0.018853 | $0.017732 | $0.017848 | $9,389.549 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-08
Ramses Exchange(RAM)
