RoboStack(ROBOT)Hoje
$0.007781
RoboStack Histórico de preços
(ROBOT)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.006086 | $0.008220 | $0.005692 | $0.007340 | $109.826K |
2025-09-11 | $0.007342 | $0.007344 | $0.005936 | $0.006098 | $83,033.61 |
2025-09-10 | $0.007268 | $0.007403 | $0.005403 | $0.007346 | $184.797K |
2025-09-09 | $0.007894 | $0.009689 | $0.006900 | $0.007124 | $244.925K |
2025-09-08 | $0.006134 | $0.008026 | $0.006166 | $0.007893 | $156.442K |
2025-09-07 | $0.006482 | $0.006991 | $0.005573 | $0.006134 | $126.500K |
2025-09-06 | $0.006848 | $0.006805 | $0.006007 | $0.006489 | $94,929.03 |
2025-09-05 | $0.004600 | $0.007414 | $0.003597 | $0.006696 | $302.294K |
2025-09-04 | $0.004000 | $0.005272 | $0.003950 | $0.004600 | $166.582K |
2025-09-03 | $0.002289 | $0.004518 | $0.002268 | $0.004020 | $189.270K |
2025-09-02 | $0.002813 | $0.002788 | $0.002021 | $0.002291 | $44,772.15 |
2025-09-01 | $0.003046 | $0.003120 | $0.002443 | $0.002810 | $38,498.88 |
2025-08-31 | $0.003224 | $0.003261 | $0.002614 | $0.003043 | $43,647.17 |
2025-08-30 | $0.003465 | $0.003606 | $0.003113 | $0.003223 | $27,050.25 |
2025-08-29 | $0.004131 | $0.004126 | $0.003366 | $0.003505 | $61,106.29 |
2025-08-28 | $0.003513 | $0.004386 | $0.003359 | $0.004140 | $100.776K |
2025-08-27 | $0.004428 | $0.005545 | $0.003447 | $0.003513 | $138.292K |
2025-08-26 | $0.001604 | $0.004984 | $0.002521 | $0.004410 | $513.720K |
2025-08-25 | $0.002406 | $0.002579 | $0.001460 | $0.001604 | $63,287.29 |
2025-08-24 | $0.002991 | $0.002838 | $0.002338 | $0.002404 | $23,037.96 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
RoboStack(ROBOT)
