Ryze(RYZE)Hoje
$0.029533
Ryze Histórico de preços
(RYZE)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 | $0.030221 | $0.030799 | $0.030235 | $0.030708 | $260.0372 |
2025-09-11 | $0.030392 | $0.030823 | $0.029993 | $0.030245 | $898.8764 |
2025-09-10 | $0.029877 | $0.030512 | $0.029830 | $0.030394 | $135.9362 |
2025-09-09 | $0.030213 | $0.030182 | $0.029815 | $0.029859 | $32.96932 |
2025-09-08 | -- | $0.030245 | $0.030026 | $0.030213 | $83.76807 |
2025-09-07 | $0.029888 | $0.029858 | $0.029726 | -- | -- |
2025-09-06 | $0.029836 | $0.030038 | $0.029823 | $0.029888 | $147.9972 |
2025-09-05 | $0.029974 | $0.030671 | $0.029802 | $0.029829 | $321.6870 |
2025-09-04 | $0.030568 | $0.030663 | $0.029899 | $0.029948 | $245.5052 |
2025-09-03 | $0.030133 | $0.030590 | $0.030063 | $0.030590 | $539.7715 |
2025-09-02 | $0.029556 | $0.030598 | $0.029321 | $0.030152 | $5,148.136 |
2025-09-01 | $0.029333 | $0.029993 | $0.029303 | $0.029556 | $202.8035 |
2025-08-31 | $0.029590 | $0.029994 | $0.029279 | $0.029333 | $48.29665 |
2025-08-30 | $0.029531 | $0.029733 | $0.029260 | $0.029565 | $163.9371 |
2025-08-29 | $0.029669 | $0.029759 | $0.029060 | $0.029485 | $1,775.280 |
2025-08-28 | $0.030026 | $0.030096 | $0.029665 | $0.029701 | $530.2615 |
2025-08-27 | $0.031174 | $0.031747 | $0.029842 | $0.029984 | $4,767.386 |
2025-08-26 | $0.030966 | $0.031289 | $0.029950 | $0.031190 | $1,637.635 |
2025-08-25 | $0.030088 | $0.031093 | $0.029105 | $0.030966 | $2,270.362 |
2025-08-24 | $0.032225 | $0.032369 | $0.030081 | $0.030081 | $1,546.845 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
Ryze(RYZE)
