Mercado abrirá em 9 h 47 min

SOL RUNE - Rune.Game USD (SOL1-USD)

CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
0,1227590,000000 (0,00%)
A partir de 03:10AM UTC. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
06 de jul. de 20220,1227590,1227590,1227590,1227590,122759-
05 de jul. de 20220,1227590,1227590,1227590,1227590,122759-
04 de jul. de 20220,1229180,1235800,1224880,1227590,122759-
03 de jul. de 20220,1232440,1238000,1205130,1229180,122918-
02 de jul. de 20220,1244040,1250490,1214650,1232450,123245255
01 de jul. de 20220,1567210,1619280,1199970,1244030,124403254
30 de jun. de 20220,1601040,1605590,1504380,1567190,156719173
29 de jun. de 20220,1868900,1868900,1585400,1601040,160104174
28 de jun. de 20220,1868900,1868900,1868900,1868900,186890-
27 de jun. de 20220,1868900,1868900,1868900,1868900,186890-
26 de jun. de 20220,1873770,1881550,1866470,1868900,186890-
25 de jun. de 20220,1885960,1887410,1837720,1873750,18737525
24 de jun. de 20220,1897230,1924530,1852770,1885930,18859326
23 de jun. de 20220,1787680,1901670,1772670,1897230,189723-
22 de jun. de 20220,1792270,1810420,1762370,1787680,17876822
21 de jun. de 20220,1785780,1829160,1769170,1792250,17922522
20 de jun. de 20220,1773390,1791810,1734660,1785790,17857922
19 de jun. de 20220,1699340,1781880,1669170,1773400,17734065
18 de jun. de 20220,1785860,1813600,1645160,1699360,16993642
17 de jun. de 20220,1766220,1833680,1726300,1785860,178586-
16 de jun. de 20220,1852910,1867980,1761190,1766180,17661886
15 de jun. de 20220,1814800,1860020,1703170,1852930,18529348
14 de jun. de 20220,1810740,1835610,1758670,1814850,18148567
13 de jun. de 20220,2063130,2064390,1795480,1810730,18107387
12 de jun. de 20220,2122100,2128950,2043940,2063120,20631251
11 de jun. de 20220,2169720,2227000,2109200,2122040,21220428
10 de jun. de 20220,2192190,2243870,2150370,2169710,2169712
09 de jun. de 20220,2187820,2192210,2187820,2192190,219219-
08 de jun. de 20220,2201850,2224650,2161530,2187810,21878119
07 de jun. de 20220,2244650,2244650,2078490,2201870,22018719
06 de jun. de 20220,2246690,2247570,2238710,2244680,2244681
05 de jun. de 20220,2248190,2256810,2239050,2246640,2246643
04 de jun. de 20220,2238460,2251590,2238460,2248190,2248192
03 de jun. de 20220,2264960,2274440,2227100,2238390,2238391
02 de jun. de 20220,2260790,2265660,2250690,2264940,2264943
01 de jun. de 20220,2336790,2336790,2254020,2260790,2260792
31 de mai. de 20220,2340190,2351220,2305970,2336770,2336773
30 de mai. de 20220,2264110,2358660,2262360,2340190,2340195
29 de mai. de 20220,2301440,2301440,2227830,2264120,2264122
28 de mai. de 20220,2274350,2303600,2255730,2301460,23014613
27 de mai. de 20220,2432140,2432140,2253010,2268640,22686413
26 de mai. de 20220,2432140,2432140,2432140,2432140,243214-
25 de mai. de 20220,2432450,2432450,2432140,2432140,243214-
24 de mai. de 20220,2347560,2446700,2329260,2432450,2432451
23 de mai. de 20220,2336920,2415480,2324390,2347550,23475524
22 de mai. de 20220,2350940,2434810,2325230,2336920,23369225
21 de mai. de 20220,2283490,2368890,2265320,2350940,2350942
20 de mai. de 20220,2294600,2324510,2281120,2283490,228349-
19 de mai. de 20220,2286290,2296990,2280850,2294560,2294561
18 de mai. de 20220,2295660,2295660,2282140,2286010,2286011
17 de mai. de 20220,2259730,2311910,2258480,2295640,22956427
16 de mai. de 20220,2311900,2317630,2234300,2259660,22596666
15 de mai. de 20220,2260940,2326390,2227640,2311890,23118967
14 de mai. de 20220,2224850,2266480,2146110,2260930,22609366
13 de mai. de 20220,2180370,2336670,2160290,2224830,222483174
12 de mai. de 20220,2182240,2248520,1990640,2180480,218048192
11 de mai. de 20220,2375440,2375440,2099850,2182230,218223966
10 de mai. de 20220,3559550,3615080,2329530,2375550,2375551.436
09 de mai. de 20220,4151540,4162650,3556340,3559830,3559831.722
08 de mai. de 20220,6090820,6189960,4146120,4151680,4151681.352
07 de mai. de 20220,6180410,6214830,6047940,6090780,60907847
06 de mai. de 20220,6175980,6210200,6115590,6180430,61804352
05 de mai. de 20220,6365700,6466870,6132670,6175880,61758818
04 de mai. de 20220,6287640,6379250,6286570,6365760,63657613
03 de mai. de 20220,6314700,6329240,6277100,6287590,6287598
02 de mai. de 20220,6365570,6365570,6297350,6314730,63147313
01 de mai. de 20220,6293940,6387810,6293940,6365660,63656615
30 de abr. de 20220,6437580,6469460,6286110,6293900,62939012
29 de abr. de 20220,6608950,6608950,6430430,6437530,6437533
28 de abr. de 20220,6437420,6611520,6405870,6609000,66090011
27 de abr. de 20220,6429310,6503170,6421170,6437450,64374569
26 de abr. de 20220,6578460,6618440,6402150,6429110,642911109
25 de abr. de 20220,6618780,6618780,6414740,6578540,65785459
24 de abr. de 20220,6597170,6667560,6597170,6618900,66189012
23 de abr. de 20220,6638480,6658880,6596030,6597420,65974218
22 de abr. de 20220,6648350,6687050,6532240,6638340,66383411
21 de abr. de 20220,6745140,6819070,6609930,6648420,6648427
20 de abr. de 20220,6802370,6891040,6713870,6745210,67452113
19 de abr. de 20220,6776340,6806410,6751810,6802400,68024013
18 de abr. de 20220,6680310,6782390,6658720,6776170,67761711
17 de abr. de 20220,6812690,6821550,6675580,6680200,6680204
16 de abr. de 20220,6813870,6829390,6793360,6812880,68128815
15 de abr. de 20220,6810960,6852310,6755930,6813930,68139387
14 de abr. de 20220,7178430,7178430,6793790,6810960,681096242
13 de abr. de 20220,7305270,7394750,7100690,7178540,717854171
12 de abr. de 20220,7081810,7348320,7080540,7305200,73052081
11 de abr. de 20220,7238190,7238190,6939800,7081410,70814179
10 de abr. de 20220,7322530,7387500,7226620,7238030,7238033
09 de abr. de 20220,7286520,7362080,7286160,7322450,73224521
08 de abr. de 20220,7489330,7566590,7271590,7286500,72865029
07 de abr. de 20220,7367010,7516390,7341050,7489150,74891581
06 de abr. de 20220,7596840,7617540,7358050,7367070,73670776
05 de abr. de 20220,7642220,7681370,7596880,7596990,75969911
04 de abr. de 20220,7646510,7654050,7561490,7642300,76423019
03 de abr. de 20220,7602640,7679490,7599380,7646680,76466872
02 de abr. de 20220,7620480,7677120,7546790,7602850,760285196
01 de abr. de 20220,7442970,7642270,7213420,7620190,762019173
31 de mar. de 20220,7675850,7751230,7385450,7442670,74426756
30 de mar. de 20220,7687530,7717750,7627170,7675560,76755632
29 de mar. de 20220,7645250,7772920,7645250,7687560,76875673
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...