Rari Governance(RGT)Hoje
$0.066304
1 anos atrás
$0.145586
2 anos atrás
$0.743585
3 anos atrás
$4.51
4 anos atrás
$16.88
Rari Governance Histórico de preços
(RGT)Período de tempo: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $0.068269 | $0.068228 | $0.066199 | $0.066320 | $25.65912 |
2025-08-31 | $0.067117 | $0.069354 | $0.06665 | $0.068269 | $167.8401 |
2025-08-30 | $0.066549 | $0.067984 | $0.065239 | $0.067117 | $90.54632 |
2025-08-29 | -- | $0.067119 | $0.037408 | -- | -- |
2025-08-28 | -- | $0.067063 | $0.066134 | -- | -- |
2025-08-27 | -- | $0.068916 | $0.067289 | -- | -- |
2025-08-26 | $0.069303 | $0.069881 | $0.065164 | -- | -- |
2025-08-25 | -- | $0.072391 | $0.066527 | -- | -- |
2025-08-24 | $0.073235 | $0.073416 | $0.066548 | $0.067902 | $163.4435 |
2025-08-23 | $0.067874 | $0.07333 | $0.069023 | $0.073330 | $159.3510 |
2025-08-22 | $0.063497 | $0.069575 | $0.061559 | $0.067874 | $145.1424 |
2025-08-21 | -- | $0.117612 | $0.06252 | -- | -- |
2025-08-20 | -- | $0.061345 | $0.060375 | -- | -- |
2025-08-19 | $0.063280 | $0.064316 | $0.0613 | $0.061526 | $94.67826 |
2025-08-18 | $0.065437 | $0.065304 | $0.061113 | $0.063366 | $117.8681 |
2025-08-17 | $0.064033 | $0.067213 | $0.063906 | $0.065468 | $583.8649 |
2025-08-16 | $0.064130 | $0.065596 | $0.06307 | $0.064032 | $854.6536 |
2025-08-15 | $0.068020 | $0.067143 | $0.061777 | $0.063902 | $191.3189 |
2025-08-14 | $0.066459 | $0.078221 | $0.061792 | $0.068020 | $552.0703 |
2025-08-13 | $0.069575 | $0.085082 | $0.066116 | $0.066630 | $677.0710 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-03
Rari Governance(RGT)
