Realio Network Token(RIO)Hoje
$0.267557
1 anos atrás
$0.661202
2 anos atrás
$0.201701
3 anos atrás
$0.033422
4 anos atrás
$1.32
Realio Network Token Histórico de preços
(RIO)Período de tempo: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $0.248856 | $0.284439 | $0.258631 | $0.267759 | $5.355M |
2025-09-08 | $0.242938 | $0.268454 | $0.240486 | $0.249447 | $865.007K |
2025-09-07 | $0.237418 | $0.247551 | $0.239961 | $0.243326 | $909.242K |
2025-09-06 | $0.240791 | $0.245245 | $0.237418 | $0.238948 | $839.427K |
2025-09-05 | $0.239745 | $0.252520 | $0.237989 | $0.240379 | $1.201M |
2025-09-04 | $0.258581 | $0.259206 | $0.239683 | $0.239745 | $891.992K |
2025-09-03 | $0.251998 | $0.259089 | $0.251964 | $0.258407 | $910.078K |
2025-09-02 | $0.246895 | $0.259984 | $0.246502 | $0.251998 | $1.706M |
2025-09-01 | $0.253658 | $0.253068 | $0.238838 | $0.246576 | $1.430M |
2025-08-31 | $0.252561 | $0.259493 | $0.243363 | $0.254212 | $951.440K |
2025-08-30 | $0.258094 | $0.257308 | $0.248829 | $0.252600 | $889.849K |
2025-08-29 | $0.271661 | $0.273014 | $0.253949 | $0.257476 | $1.437M |
2025-08-28 | $0.280597 | $0.282645 | $0.270855 | $0.272248 | $1.570M |
2025-08-27 | $0.280972 | $0.289458 | $0.27673 | $0.280671 | $1.263M |
2025-08-26 | $0.288006 | $0.289126 | $0.271471 | $0.280208 | $1.495M |
2025-08-25 | $0.301014 | $0.321846 | $0.286686 | $0.288006 | $2.351M |
2025-08-24 | $0.302267 | $0.313259 | $0.293644 | $0.300016 | $1.428M |
2025-08-23 | $0.310977 | $0.321971 | $0.300721 | $0.302399 | $2.158M |
2025-08-22 | $0.278818 | $0.315045 | $0.265094 | $0.309616 | $7.006M |
2025-08-21 | $0.282078 | $0.294104 | $0.276496 | $0.278116 | $19.021M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-10
Realio Network Token(RIO)
