Robonomics Network(XRT)Hoje
$4.05
1 anos atrás
$2.23
2 anos atrás
$1.85
3 anos atrás
$3.67
4 anos atrás
$18.03
5 anos atrás
$16.47
Robonomics Network Histórico de preços
(XRT)Período de tempo: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $3.497720 | $4.645443 | $3.265419 | $4.575772 | $437.011K |
2025-09-15 | $2.791503 | $4.388671 | $2.870811 | $3.434386 | $737.890K |
2025-09-14 | $2.629383 | $2.875038 | $2.288777 | $2.841435 | $96,919.54 |
2025-09-13 | $2.223818 | $3.241037 | $2.106785 | $2.628300 | $256.970K |
2025-09-12 | $1.891505 | $2.495376 | $1.880048 | $2.222628 | $126.202K |
2025-09-11 | $1.753938 | $1.954282 | $1.719193 | $1.893581 | $42,628.64 |
2025-09-10 | $1.763025 | $1.850648 | $1.667977 | $1.753992 | $25,135.03 |
2025-09-09 | $1.860727 | $1.879137 | $1.705632 | $1.761522 | $70,206.28 |
2025-09-08 | $1.930118 | $1.949052 | $1.796311 | $1.861325 | $15,834.47 |
2025-09-07 | $1.991347 | $2.050870 | $1.922504 | $1.930341 | $13,878.04 |
2025-09-06 | $1.995810 | $2.048095 | $1.925322 | $1.991461 | $30,655.59 |
2025-09-05 | $1.697297 | $2.105237 | $1.644309 | $1.993245 | $88,427.40 |
2025-09-04 | $1.924375 | $1.996997 | $1.675775 | $1.697297 | $32,291.28 |
2025-09-03 | $1.985309 | $2.06 | $1.87 | $1.925482 | $13,186.22 |
2025-09-02 | $1.979179 | $2.03 | $1.82 | $1.985309 | $11,774.18 |
2025-09-01 | $2.001876 | $2.15 | $1.97 | $1.979416 | $7,095.692 |
2025-08-31 | $1.996460 | $2.05 | $1.91 | $1.995754 | $5,339.263 |
2025-08-30 | $2.034630 | $2.3 | $1.98 | $1.996220 | $7,412.018 |
2025-08-29 | $1.988123 | $2.05 | $1.91 | $2.032003 | $12,916.76 |
2025-08-28 | $2.073621 | $2.06 | $1.97 | $1.993377 | $16,432.32 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-17
Robonomics Network(XRT)
