ritestream(RITE)Hoje
$0.001262
1 anos atrás
$0.013106
2 anos atrás
$0.001591
3 anos atrás
$0.005568
ritestream Histórico de preços
(RITE)Período de tempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.001263 | $0.001277 | $0.001263 | $0.001269 | $86,977.20 |
2025-09-12 | $0.001248 | $0.001264 | $0.001226 | $0.001264 | $66,986.82 |
2025-09-11 | $0.001249 | $0.001257 | $0.001233 | $0.001248 | $80,739.01 |
2025-09-10 | $0.001259 | $0.001257 | $0.001246 | $0.001249 | $101.130K |
2025-09-09 | $0.001260 | $0.001265 | $0.001253 | $0.001253 | $88,242.53 |
2025-09-08 | $0.001252 | $0.001261 | $0.001251 | $0.001260 | $45,914.83 |
2025-09-07 | $0.001238 | $0.001254 | $0.001235 | $0.001252 | $43,822.51 |
2025-09-06 | $0.001257 | $0.001250 | $0.001216 | $0.001237 | $51,189.15 |
2025-09-05 | $0.001419 | $0.001420 | $0.001245 | $0.001257 | $36,527.91 |
2025-09-04 | $0.001487 | $0.001489 | $0.001397 | $0.001419 | $60,915.31 |
2025-09-03 | $0.001515 | $0.001520 | $0.001476 | $0.001487 | $31,004.74 |
2025-09-02 | $0.001527 | $0.001528 | $0.001509 | $0.001517 | $29,948.10 |
2025-09-01 | $0.001540 | $0.001547 | $0.001527 | $0.001527 | $58,923.54 |
2025-08-31 | $0.001539 | $0.001543 | $0.001534 | $0.001540 | $31,295.04 |
2025-08-30 | $0.001542 | $0.001543 | $0.001537 | $0.001539 | $32,597.56 |
2025-08-29 | $0.001545 | $0.001549 | $0.001530 | $0.001543 | $40,285.63 |
2025-08-28 | $0.001544 | $0.001547 | $0.001518 | $0.001546 | $76,714.30 |
2025-08-27 | $0.001524 | $0.001545 | $0.001524 | $0.001544 | $88,509.45 |
2025-08-26 | $0.001562 | $0.001564 | $0.001500 | $0.001523 | $64,581.69 |
2025-08-25 | $0.001569 | $0.001577 | $0.001547 | $0.001562 | $125.110K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-14
ritestream(RITE)
