RetaFi(RTK)Hoje
$0.004208
1 anos atrás
$0.781808
RetaFi Histórico de preços
(RTK)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 | $0.004250 | $0.004281 | $0.004150 | $0.004204 | $81.76945 |
2025-09-10 | $0.004168 | $0.004287 | $0.004150 | $0.004251 | $55.13844 |
2025-09-09 | $0.003486 | $0.004576 | $0.002321 | $0.004162 | $665.5688 |
2025-09-08 | $0.002983 | $0.003499 | $0.002301 | $0.003487 | $10.52600 |
2025-09-07 | $0.004368 | $0.004434 | $0.002264 | $0.002982 | $9.362366 |
2025-09-06 | $0.003143 | $0.005046 | $0.002984 | $0.004368 | $719.5101 |
2025-09-05 | $0.005007 | $0.005155 | $0.003132 | $0.003143 | $22.26392 |
2025-09-04 | $0.003154 | $0.005304 | $0.002642 | $0.005007 | $152.0401 |
2025-09-03 | $0.003914 | $0.003187 | $0.002607 | $0.003162 | $21.59091 |
2025-09-02 | -- | $0.005243 | $0.002726 | -- | -- |
2025-09-01 | $0.005353 | $0.005353 | $0.003727 | $0.005186 | $16.11904 |
2025-08-31 | $0.005241 | $0.005360 | $0.005205 | $0.005350 | $75.87765 |
2025-08-30 | -- | $0.005373 | $0.003036 | $0.005241 | $156.8790 |
2025-08-29 | -- | $0.002965 | $0.002965 | -- | -- |
2025-08-28 | $0.002967 | $0.005649 | $0.002954 | $0.002965 | $9.912613 |
2025-08-27 | $0.005527 | $0.002987 | $0.002959 | $0.002967 | $14.08279 |
2025-08-26 | $0.005678 | $0.005702 | $0.005385 | $0.005527 | $16.57723 |
2025-08-25 | $0.005946 | $0.006134 | $0.005589 | $0.005678 | $86.55669 |
2025-08-24 | $0.005403 | $0.006010 | $0.005468 | $0.005944 | $219.9630 |
2025-08-23 | $0.004441 | $0.006043 | $0.003041 | $0.005403 | $96.87117 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
RetaFi(RTK)
