Renq Finance(RENQ)Hoje
$0.001182
1 anos atrás
$0.007348
2 anos atrás
$0.012563
Renq Finance Histórico de preços
(RENQ)Período de tempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.001167 | $0.00118 | $0.00116 | $0.001184 | $42,779.10 |
2025-09-05 | $0.001157 | $0.00117 | $0.00115 | $0.001167 | $51,194.31 |
2025-09-04 | $0.001119 | $0.00116 | $0.00111 | $0.001156 | $60,250.12 |
2025-09-03 | $0.001327 | $0.00132 | $0.00102 | $0.001120 | $77,743.29 |
2025-09-02 | $0.001327 | $0.00133 | $0.00131 | $0.001327 | $47,102.76 |
2025-09-01 | $0.001330 | $0.00133 | $0.00132 | $0.001329 | $48,593.06 |
2025-08-31 | $0.001314 | $0.00132 | $0.00131 | $0.001327 | $47,272.29 |
2025-08-30 | $0.001333 | $0.00131 | $0.00131 | $0.001314 | $57,081.94 |
2025-08-29 | $0.001337 | $0.00134 | $0.00131 | $0.001325 | $56,571.44 |
2025-08-28 | $0.001353 | $0.00134 | $0.00133 | $0.001341 | $46,351.54 |
2025-08-27 | $0.001361 | $0.00135 | $0.00134 | $0.001353 | $133.0872 |
2025-08-26 | $0.001346 | $0.00135 | $0.00134 | $0.001361 | $124.0232 |
2025-08-25 | $0.001341 | $0.00136 | $0.00134 | $0.001346 | $684.6663 |
2025-08-24 | $0.001352 | $0.00134 | $0.00134 | $0.001348 | $37,081.30 |
2025-08-23 | $0.001437 | $0.00136 | $0.00134 | $0.001352 | $1,586.636 |
2025-08-22 | $0.001426 | $0.00144 | $0.00135 | $0.001436 | $79.47054 |
2025-08-21 | $0.001429 | $0.00143 | $0.00142 | $0.00143 | $38,684.30 |
2025-08-20 | $0.001427 | $0.00144 | $0.00142 | $0.001439 | $339.8910 |
2025-08-19 | $0.001446 | $0.00145 | $0.00144 | $0.001427 | $115.5307 |
2025-08-18 | $0.001467 | $0.00146 | $0.00144 | $0.001446 | $176.8888 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-07
Renq Finance(RENQ)
