Rkey(RKEY)Hoje
$0.002606
1 anos atrás
$0.003157
Rkey Histórico de preços
(RKEY)Período de tempo: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-08 | $0.002410 | $0.00249 | $0.00237 | $0.002440 | $57,945.41 |
2025-09-07 | $0.002294 | $0.00241 | $0.00227 | $0.002414 | $55,674.64 |
2025-09-06 | $0.002209 | $0.00233 | $0.0022 | $0.002293 | $54,518.47 |
2025-09-05 | $0.002713 | $0.00296 | $0.00167 | $0.002209 | $51,202.90 |
2025-09-04 | $0.002946 | $0.00296 | $0.00269 | $0.002704 | $65,617.37 |
2025-09-03 | $0.002195 | $0.00296 | $0.00214 | $0.002946 | $130.781K |
2025-09-02 | $0.002405 | $0.00244 | $0.0018 | $0.002197 | $103.760K |
2025-09-01 | $0.002562 | $0.00262 | $0.00238 | $0.002406 | $114.706K |
2025-08-31 | $0.002534 | $0.0026 | $0.00252 | $0.002567 | $121.605K |
2025-08-30 | $0.002542 | $0.00258 | $0.00247 | $0.002535 | $119.585K |
2025-08-29 | $0.002871 | $0.00288 | $0.00249 | $0.002514 | $129.758K |
2025-08-28 | $0.002876 | $0.00295 | $0.00274 | $0.002874 | $134.837K |
2025-08-27 | $0.002969 | $0.00308 | $0.00277 | $0.002878 | $73,582.30 |
2025-08-26 | $0.002824 | $0.003 | $0.00268 | $0.002967 | $71,539.01 |
2025-08-25 | $0.002967 | $0.00307 | $0.00268 | $0.002784 | $77,070.03 |
2025-08-24 | $0.002912 | $0.00302 | $0.00282 | $0.002967 | $73,220.38 |
2025-08-23 | $0.003242 | $0.00295 | $0.00282 | $0.002916 | $73,590.27 |
2025-08-22 | $0.002621 | $0.00327 | $0.00257 | $0.003073 | $72,089.82 |
2025-08-21 | $0.002565 | $0.00277 | $0.00257 | $0.002610 | $69,726.46 |
2025-08-20 | $0.002504 | $0.00262 | $0.00245 | $0.002564 | $65,531.12 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-09
Rkey(RKEY)
