rasmr(RASMR)Hoje
$0.005302
rasmr Histórico de preços
(RASMR)Período de tempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.004522 | $0.00688 | $0.00457 | $0.006082 | $246.578K |
2025-09-09 | $0.004623 | $0.00475 | $0.00449 | $0.004537 | $60,986.97 |
2025-09-08 | $0.004669 | $0.00463 | $0.00414 | $0.004598 | $76,849.72 |
2025-09-07 | $0.004641 | $0.00498 | $0.00449 | $0.004670 | $63,972.79 |
2025-09-06 | $0.004847 | $0.00498 | $0.00463 | $0.004645 | $73,352.05 |
2025-09-05 | $0.005266 | $0.00567 | $0.00419 | $0.004840 | $168.860K |
2025-09-04 | $0.006122 | $0.00616 | $0.00472 | $0.005552 | $63,335.67 |
2025-09-03 | $0.004054 | $0.01199 | $0.00465 | $0.006148 | $1.757M |
2025-09-02 | $0.004257 | $0.00466 | $0.00378 | $0.004023 | $644.395K |
2025-09-01 | $0.003809 | $0.00459 | $0.00386 | $0.004264 | $638.065K |
2025-08-31 | $0.004018 | $0.00403 | $0.00363 | $0.003803 | $567.166K |
2025-08-30 | $0.003583 | $0.00427 | $0.00351 | $0.004017 | $651.046K |
2025-08-29 | $0.003988 | $0.00402 | $0.00354 | $0.003599 | $593.628K |
2025-08-28 | $0.004362 | $0.00474 | $0.0039 | $0.003975 | $628.274K |
2025-08-27 | $0.003597 | $0.00445 | $0.00334 | $0.004342 | $744.504K |
2025-08-26 | $0.003546 | $0.00364 | $0.00337 | $0.003603 | $684.731K |
2025-08-25 | $0.003751 | $0.00398 | $0.00349 | $0.003531 | $644.703K |
2025-08-24 | $0.003886 | $0.00397 | $0.00365 | $0.003756 | $590.760K |
2025-08-23 | $0.003810 | $0.00411 | $0.0038 | $0.003881 | $637.870K |
2025-08-22 | $0.003593 | $0.00395 | $0.00335 | $0.003874 | $813.817K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-11
rasmr(RASMR)
