Reploy(RAI)Hoje
$0.3829
Reploy Histórico de preços
(RAI)Período de tempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.389800 | $0.4067 | $0.3736 | $0.378021 | $140.903K |
2025-09-03 | $0.396280 | $0.4004 | $0.3816 | $0.390768 | $225.494K |
2025-09-02 | $0.374683 | $0.4213 | $0.373 | $0.396 | $13,438.99 |
2025-09-01 | $0.403921 | $0.4175 | $0.3729 | $0.374778 | $225.895K |
2025-08-31 | $0.417428 | $0.4342 | $0.3963 | $0.4062 | $12,684.23 |
2025-08-30 | $0.412983 | $0.4348 | $0.3927 | $0.417960 | $149.691K |
2025-08-29 | $0.431299 | $0.4349 | $0.3875 | $0.406479 | $187.697K |
2025-08-28 | $0.461875 | $0.4896 | $0.423 | $0.431722 | $208.556K |
2025-08-27 | $0.442633 | $0.4739 | $0.4205 | $0.461291 | $283.347K |
2025-08-26 | $0.447675 | $0.4546 | $0.4073 | $0.431155 | $147.508K |
2025-08-25 | $0.478574 | $0.4965 | $0.4385 | $0.4502 | $12,605.85 |
2025-08-24 | $0.482940 | $0.4833 | $0.4636 | $0.478984 | $134.767K |
2025-08-23 | $0.515669 | $0.5213 | $0.4706 | $0.482957 | $184.209K |
2025-08-22 | $0.472762 | $0.529 | $0.442 | $0.5145 | $13,775.95 |
2025-08-21 | $0.466648 | $0.4928 | $0.4571 | $0.4729 | $10,605.86 |
2025-08-20 | $0.446167 | $0.5116 | $0.4209 | $0.465616 | $410.279K |
2025-08-19 | $0.472822 | $0.5134 | $0.4382 | $0.446411 | $195.447K |
2025-08-18 | $0.532583 | $0.5238 | $0.4504 | $0.473450 | $207.068K |
2025-08-17 | $0.503043 | $0.5386 | $0.491 | $0.532571 | $183.147K |
2025-08-16 | $0.506677 | $0.542 | $0.46 | $0.503415 | $235.356K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-05
Reploy(RAI)
