Restore The Republic(RTR)Hoje
$0.002350
1 anos atrás
$0.005790
Restore The Republic Histórico de preços
(RTR)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.002160 | $0.002278 | $0.002140 | $0.002259 | $30,170.83 |
2025-09-10 | $0.002159 | $0.002220 | $0.002089 | $0.002190 | $29,327.67 |
2025-09-09 | $0.002079 | $0.002188 | $0.002079 | $0.002119 | $28,659.58 |
2025-09-08 | $0.001981 | $0.002152 | $0.001971 | $0.002079 | $32,146.87 |
2025-09-07 | $0.002020 | $0.002039 | $0.001950 | $0.001981 | $31,402.37 |
2025-09-06 | $0.002089 | $0.002079 | $0.001970 | $0.002020 | $28,907.23 |
2025-09-05 | $0.002003 | $0.002119 | $0.001975 | $0.002089 | $28,918.49 |
2025-09-04 | $0.002040 | $0.002089 | $0.001990 | $0.002029 | $34,455.02 |
2025-09-03 | $0.001979 | $0.002109 | $0.001940 | $0.002040 | $29,506.54 |
2025-09-02 | $0.001900 | $0.002029 | $0.001900 | $0.001979 | $28,944.79 |
2025-09-01 | $0.001970 | $0.002029 | $0.001900 | $0.001900 | $28,451.67 |
2025-08-31 | $0.002009 | $0.002030 | $0.001930 | $0.001970 | $28,725.37 |
2025-08-30 | $0.002069 | $0.002039 | $0.001930 | $0.001959 | $28,872.27 |
2025-08-29 | $0.002095 | $0.002124 | $0.001980 | $0.002000 | $30,470.23 |
2025-08-28 | $0.002000 | $0.002113 | $0.001962 | $0.002096 | $31,612.70 |
2025-08-27 | $0.001850 | $0.002040 | $0.001810 | $0.002000 | $28,128.04 |
2025-08-26 | $0.001929 | $0.001959 | $0.001810 | $0.001840 | $27,687.70 |
2025-08-25 | $0.002059 | $0.002079 | $0.001909 | $0.001929 | $29,184.33 |
2025-08-24 | $0.001979 | $0.002069 | $0.001969 | $0.002009 | $29,271.28 |
2025-08-23 | $0.001900 | $0.002039 | $0.001851 | $0.002039 | $28,910.31 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
Restore The Republic(RTR)
