HOME
Rango 703
DeFi application
HOME
$0.006018
-0.34% 24H
-2.80% 7D
Market cap
Market cap
$25.98M
0.00% del mercado
Totalmente diluido
Totalmente diluido
$60.21M
+131.78% sobre la capitalización de mercado
Volumen, 24h
Volumen, 24h
$9.88M
38.04% de market cap
En circulación
En circulación
4.31B HOME
de 10.00B máximo
Desde el máximo histórico
Desde el máximo histórico
-91.95%
máximo el 07 Jun 2026
Volatilidad, 30d
Volatilidad, 30d
13.7%
anualizado a partir de movimientos diarios
Las 400 observaciones diarias más recientes se listan a continuación. La descarga contiene todas las observaciones que tenemos registradas. 350 observaciones diarias almacenadas
| Fecha | Precio | Market cap | Volumen |
|---|---|---|---|
| 2023-09-11 | $0.8679 | — | — |
| 2023-09-10 | $0.8679 | — | — |
| 2023-09-09 | $0.8679 | — | — |
| 2023-09-08 | $0.8679 | — | — |
| 2023-09-07 | $0.8679 | — | — |
| 2023-09-06 | $0.8679 | — | — |
| 2023-09-05 | $0.8679 | — | — |
| 2023-09-04 | $0.8679 | — | — |
| 2023-09-03 | $0.9027 | — | — |
| 2023-09-02 | $0.9027 | — | — |
| 2023-09-01 | $0.9027 | — | — |
| 2023-08-31 | $0.9027 | — | — |
| 2023-08-30 | $0.9027 | — | — |
| 2023-08-29 | $0.9027 | — | — |
| 2023-08-28 | $0.9027 | — | — |
| 2023-08-27 | $0.9027 | — | — |
| 2023-08-26 | $0.9027 | — | — |
| 2023-08-25 | $0.9027 | — | — |
| 2023-08-24 | $0.9027 | — | — |
| 2023-08-23 | $0.9027 | — | — |
| 2023-08-22 | $0.9027 | — | — |
| 2023-08-21 | $0.9027 | — | — |
| 2023-08-20 | $0.9027 | — | — |
| 2023-08-19 | $0.9027 | — | — |
| 2023-08-18 | $0.9027 | — | — |
| 2023-08-17 | $0.9027 | — | — |
| 2023-08-16 | $0.9027 | — | — |
| 2023-08-15 | $0.9027 | — | — |
| 2023-08-14 | $0.9027 | — | — |
| 2023-08-13 | $0.9027 | — | — |
| 2023-08-12 | $0.9027 | — | — |
| 2023-08-11 | $0.9027 | — | — |
| 2023-08-10 | $0.9027 | — | — |
| 2023-08-09 | $0.9027 | — | — |
| 2023-08-08 | $0.9027 | — | — |
| 2023-08-07 | $0.9027 | — | — |
| 2023-08-06 | $0.9027 | — | — |
| 2023-08-05 | $0.9027 | — | — |
| 2023-08-04 | $0.9027 | — | — |
| 2023-08-03 | $0.9027 | — | — |
| 2023-08-02 | $0.9027 | — | — |
| 2023-08-01 | $0.9027 | — | — |
| 2023-07-31 | $0.9027 | — | — |
| 2023-07-30 | $0.9027 | — | — |
| 2023-07-29 | $0.9027 | — | — |
| 2023-07-28 | $0.9027 | — | — |
| 2023-07-27 | $0.9027 | — | — |
| 2023-07-26 | $0.9027 | — | — |
| 2023-07-25 | $0.9027 | — | — |
| 2023-07-24 | $0.9027 | — | — |
| 2023-07-23 | $0.9027 | — | — |
| 2023-07-22 | $0.9027 | — | — |
| 2023-07-21 | $0.9027 | — | — |
| 2023-07-20 | $0.9027 | — | — |
| 2023-07-19 | $0.9027 | — | — |
| 2023-07-18 | $0.9027 | — | — |
| 2023-07-17 | $0.9027 | — | — |
| 2023-07-16 | $0.9027 | — | — |
| 2023-07-15 | $0.9027 | — | — |
| 2023-07-14 | $0.9027 | — | — |
| 2023-07-13 | $0.9027 | — | — |
| 2023-07-12 | $0.9027 | — | — |
| 2023-07-11 | $0.9027 | — | — |
| 2023-07-10 | $0.9027 | — | — |
| 2023-07-09 | $0.9027 | — | — |
| 2023-07-08 | $0.9027 | — | — |
| 2023-07-07 | $0.9027 | — | — |
| 2023-07-06 | $0.9027 | — | — |
| 2023-07-05 | $0.9027 | — | — |
| 2023-07-04 | $0.9027 | — | — |
| 2023-07-03 | $0.9027 | — | — |
| 2023-07-02 | $0.9027 | — | — |
| 2023-07-01 | $0.9027 | — | — |
| 2023-06-30 | $0.9027 | — | — |
| 2023-06-29 | $0.9027 | — | — |
| 2023-06-28 | $0.9027 | — | — |
| 2023-06-27 | $0.9027 | — | — |
| 2023-06-26 | $0.9027 | — | — |
| 2023-06-25 | $0.9027 | — | — |
| 2023-06-24 | $0.9027 | — | — |
| 2023-06-23 | $0.9027 | — | — |
| 2023-06-22 | $0.9027 | — | — |
| 2023-06-21 | $0.9027 | — | — |
| 2023-06-20 | $0.9027 | — | — |
| 2023-06-19 | $0.9027 | — | — |
| 2023-06-18 | $0.9027 | — | — |
| 2023-06-17 | $0.9027 | — | — |
| 2023-06-16 | $0.9027 | — | — |
| 2023-06-15 | $0.9027 | — | — |
| 2023-06-14 | $0.9027 | — | — |
| 2023-06-13 | $0.9027 | — | — |
| 2023-06-12 | $0.9027 | — | — |
| 2023-06-11 | $0.9027 | — | — |
| 2023-06-10 | $0.9027 | — | — |
| 2023-06-09 | $0.9027 | — | — |
| 2023-06-08 | $0.9027 | — | — |
| 2023-06-07 | $0.9027 | — | — |
| 2023-06-06 | $0.9027 | — | — |
| 2023-06-05 | $0.9027 | — | — |
| 2023-06-04 | $0.9027 | — | — |
| 2023-06-03 | $0.9027 | — | — |
| 2023-06-02 | $0.9027 | — | — |
| 2023-06-01 | $0.9027 | — | — |
| 2023-05-31 | $0.9027 | — | — |
| 2023-05-30 | $0.9027 | — | — |
| 2023-05-29 | $0.9027 | — | — |
| 2023-05-28 | $0.9027 | — | — |
| 2023-05-27 | $0.9027 | — | — |
| 2023-05-26 | $0.9027 | — | — |
| 2023-05-25 | $0.9027 | — | — |
| 2023-05-24 | $0.9027 | — | — |
| 2023-05-23 | $0.9027 | — | — |
| 2023-05-22 | $0.9027 | — | — |
| 2023-05-21 | $0.9027 | — | — |
| 2023-05-20 | $0.9027 | — | — |
| 2023-05-19 | $0.9027 | — | — |
| 2023-05-18 | $0.9027 | — | — |
| 2023-05-17 | $0.9027 | — | — |
| 2023-05-16 | $0.9027 | — | — |
| 2023-05-15 | $0.9027 | — | — |
| 2023-05-14 | $0.9027 | — | — |
| 2023-05-13 | $0.9027 | — | — |
| 2023-05-12 | $0.9027 | — | — |
| 2023-05-11 | $0.9027 | — | — |
| 2023-05-10 | $0.9027 | — | — |
| 2023-05-09 | $0.9027 | — | — |
| 2023-05-08 | $0.9027 | — | — |
| 2023-05-07 | $0.9027 | — | — |
| 2023-05-06 | $0.9027 | — | — |
| 2023-05-05 | $0.9027 | — | — |
| 2023-05-04 | $0.9027 | — | — |
| 2023-05-03 | $0.9027 | — | — |
| 2023-05-02 | $0.9027 | — | — |
| 2023-05-01 | $0.9027 | — | — |
| 2023-04-30 | $0.9027 | — | — |
| 2023-04-29 | $0.9027 | — | — |
| 2023-04-28 | $0.9027 | — | — |
| 2023-04-27 | $0.9027 | — | — |
| 2023-04-26 | $0.9026 | — | — |
| 2023-04-25 | $0.9202 | — | — |
| 2023-04-24 | $0.9209 | — | — |
| 2023-04-23 | $0.9209 | — | — |
| 2023-04-22 | $0.9202 | — | — |
| 2023-04-21 | $0.9438 | — | — |
| 2023-04-20 | $0.9434 | — | — |
| 2023-04-19 | $0.9454 | — | — |
| 2023-04-18 | $0.9461 | — | — |
| 2023-04-17 | $0.9488 | — | — |
| 2023-04-16 | $0.9488 | — | — |
| 2023-04-15 | $0.9488 | — | — |
| 2023-04-14 | $0.9463 | — | — |
| 2023-04-13 | $0.9499 | — | — |
| 2023-04-12 | $0.9499 | — | — |
| 2023-04-11 | $0.9497 | — | — |
| 2023-04-10 | $0.9604 | — | — |
| 2023-04-09 | $0.9604 | — | — |
| 2023-04-08 | $0.9603 | — | — |
| 2023-04-07 | $0.9605 | — | — |
| 2023-04-06 | $0.9556 | — | — |
| 2023-04-05 | $0.9539 | — | — |
| 2023-04-04 | $0.9505 | — | — |
| 2023-04-03 | $0.9505 | — | — |
| 2023-04-02 | $0.9505 | — | — |
| 2023-04-01 | $0.9505 | — | — |
| 2023-03-31 | $0.9523 | — | — |
| 2023-03-30 | $0.9539 | — | — |
| 2023-03-29 | $0.9635 | — | — |
| 2023-03-28 | $0.9635 | — | — |
| 2023-03-27 | $0.9635 | — | — |
| 2023-03-26 | $0.9635 | — | — |
| 2023-03-25 | $0.9563 | — | — |
| 2023-03-24 | $0.9491 | — | — |
| 2023-03-23 | $0.9498 | — | — |
| 2023-03-22 | $0.9374 | — | — |
| 2023-03-21 | $0.9453 | — | — |
| 2023-03-20 | $0.9138 | — | — |
| 2023-03-19 | $0.9258 | — | — |
| 2023-03-18 | $0.8978 | — | — |
| 2023-03-17 | $0.9330 | — | — |
| 2023-03-16 | $0.9206 | — | — |
| 2023-03-15 | $0.9057 | — | — |
| 2023-03-14 | $0.9131 | — | — |
| 2023-03-13 | $0.8876 | — | — |
| 2023-03-12 | $0.8950 | — | — |
| 2023-03-11 | $0.8237 | — | — |
| 2023-03-10 | $0.8863 | — | — |
| 2023-03-09 | $0.8748 | — | — |
| 2023-03-08 | $0.9067 | — | — |
| 2023-03-07 | $0.9129 | — | — |
| 2023-03-06 | $0.9251 | — | — |
| 2023-03-05 | $0.9251 | — | — |
| 2023-03-04 | $0.9251 | — | — |
| 2023-03-03 | $0.9251 | — | — |
| 2023-03-02 | $0.9476 | — | — |
| 2023-03-01 | $0.9186 | — | — |
| 2023-02-28 | $0.9186 | — | — |
| 2023-02-27 | $0.9185 | — | — |
| 2023-02-26 | $0.9255 | — | — |
| 2023-02-25 | $0.9165 | — | — |
| 2023-02-24 | $0.9191 | — | — |
| 2023-02-23 | $0.9325 | — | — |
| 2023-02-22 | $0.9138 | — | — |
| 2023-02-21 | $0.8929 | — | — |
| 2023-02-20 | $0.8929 | — | — |
| 2023-02-19 | $0.8874 | — | — |
| 2023-02-18 | $0.8901 | — | — |
| 2023-02-17 | $0.8968 | — | — |
| 2023-02-16 | $0.8859 | — | — |
| 2023-02-15 | $0.8987 | — | — |
| 2023-02-14 | $0.8826 | — | — |
| 2023-02-13 | $0.8876 | — | — |
| 2023-02-12 | $0.8971 | — | — |
| 2023-02-11 | $0.8978 | — | — |
| 2023-02-10 | $0.8859 | — | — |
| 2023-02-09 | $0.9087 | — | — |
| 2023-02-08 | $0.9240 | — | — |
| 2023-02-07 | $0.9240 | — | — |
| 2023-02-06 | $0.9233 | — | — |
| 2023-02-05 | $0.9245 | — | — |
| 2023-02-04 | $0.9184 | — | — |
| 2023-02-03 | $0.9850 | — | — |
| 2023-02-02 | $0.9893 | — | — |
| 2023-02-01 | $0.9932 | — | — |
| 2023-01-31 | $0.9907 | — | — |
| 2023-01-30 | $0.9632 | — | — |
| 2023-01-29 | $0.9735 | — | — |
| 2023-01-28 | $0.9640 | — | — |
| 2023-01-27 | $0.9647 | — | — |
| 2023-01-26 | $0.9546 | — | — |
| 2023-01-25 | $0.9546 | — | — |
| 2023-01-24 | $0.9563 | — | — |
| 2023-01-23 | $0.9818 | — | — |
| 2023-01-22 | $0.9701 | — | — |
| 2023-01-21 | $0.9654 | — | — |
| 2023-01-20 | $0.9776 | — | — |
| 2023-01-19 | $0.9454 | — | — |
| 2023-01-18 | $0.9216 | — | — |
| 2023-01-17 | $0.9630 | — | — |
| 2023-01-16 | $0.9539 | — | — |
| 2023-01-15 | $0.8970 | — | — |
| 2023-01-14 | $0.9875 | — | — |
| 2023-01-13 | $0.9974 | — | — |
| 2023-01-12 | $0.9910 | — | — |
| 2023-01-11 | $0.9921 | — | — |
| 2023-01-10 | $0.9845 | — | — |
| 2023-01-09 | $0.9809 | — | — |
| 2023-01-08 | $0.9844 | — | — |
| 2023-01-07 | $0.9862 | — | — |
| 2023-01-06 | $0.9892 | — | — |
| 2023-01-05 | $0.9892 | — | — |
| 2023-01-04 | $0.9945 | — | — |
| 2023-01-03 | $0.9915 | — | — |
| 2023-01-02 | $0.9954 | — | — |
| 2023-01-01 | $0.9981 | — | — |
| 2022-12-31 | $0.9963 | — | — |
| 2022-12-30 | $0.9962 | — | — |
| 2022-12-29 | $0.9961 | — | — |
| 2022-12-28 | $0.9898 | — | — |
| 2022-12-27 | $0.9937 | — | — |
| 2022-12-26 | $0.9979 | — | — |
| 2022-12-25 | $0.9925 | — | — |
| 2022-12-24 | $0.9974 | — | — |
| 2022-12-23 | $0.9976 | — | — |
| 2022-12-22 | $0.9975 | — | — |
| 2022-12-21 | $0.9986 | — | — |
| 2022-12-20 | $1.00 | — | — |
| 2022-12-19 | $0.9915 | — | — |
| 2022-12-18 | $1.01 | — | — |
| 2022-12-17 | $1.01 | — | — |
| 2022-12-16 | $0.9932 | — | — |
| 2022-12-15 | $0.9990 | — | — |
| 2022-12-14 | $0.9970 | — | — |
| 2022-12-13 | $0.9986 | — | — |
| 2022-12-12 | $1.01 | — | — |
| 2022-12-11 | $0.9954 | — | — |
| 2022-12-10 | $1.00 | — | — |
| 2022-12-09 | $0.9977 | — | — |
| 2022-12-08 | $1.00 | — | — |
| 2022-12-07 | $0.9913 | — | — |
| 2022-12-06 | $0.9857 | — | — |
| 2022-12-05 | $0.9912 | — | — |
| 2022-12-04 | $0.9908 | — | — |
| 2022-12-03 | $0.9929 | — | — |
| 2022-12-02 | $1.01 | — | — |
| 2022-12-01 | $1.00 | — | — |
| 2022-11-30 | $1.00 | — | — |
| 2022-11-29 | $1.01 | — | — |
| 2022-11-28 | $0.9951 | — | — |
| 2022-11-27 | $1.00 | — | — |
| 2022-11-26 | $1.00 | — | — |
| 2022-11-25 | $1.00 | — | — |
| 2022-11-24 | $1.00 | — | — |
| 2022-11-23 | $1.00 | — | — |
| 2022-11-22 | $0.9973 | — | — |
| 2022-11-21 | $0.9993 | — | — |
| 2022-11-20 | $0.9929 | — | — |
| 2022-11-19 | $0.9935 | — | — |
| 2022-11-18 | $0.9831 | — | — |
| 2022-11-17 | $1.01 | — | — |
| 2022-11-16 | $1.01 | — | — |
| 2022-11-15 | $1.00 | — | — |
| 2022-11-14 | $1.00 | — | — |
| 2022-11-13 | $0.9924 | — | — |
| 2022-11-12 | $0.9880 | — | — |
| 2022-11-11 | $1.00 | — | — |
| 2022-11-10 | $1.02 | — | — |
| 2022-11-09 | $0.9549 | — | — |
| 2022-11-08 | $1.01 | — | — |
| 2022-11-07 | $0.9642 | — | — |
| 2022-11-06 | $1.01 | — | — |
| 2022-11-05 | $1.01 | — | — |
| 2022-11-04 | $1.04 | — | — |
| 2022-11-03 | $0.9975 | — | — |
| 2022-11-02 | $0.9988 | — | — |
| 2022-11-01 | $1.02 | — | — |
| 2022-10-31 | $1.00 | — | — |
| 2022-10-30 | $1.00 | — | — |
| 2022-10-29 | $1.00 | — | — |
| 2022-10-28 | $1.02 | — | — |
| 2022-10-27 | $0.9701 | — | — |
| 2022-10-26 | $0.8947 | — | — |
| 2022-10-25 | $0.8887 | — | — |
| 2022-10-24 | $0.8887 | — | — |
| 2022-10-23 | $0.8789 | — | — |
| 2022-10-22 | $0.9051 | — | — |
| 2022-10-21 | $0.9051 | — | — |
| 2022-10-20 | $0.9037 | — | — |
| 2022-10-19 | $0.9085 | — | — |
| 2022-10-18 | $0.9336 | — | — |
| 2022-10-17 | $0.9293 | — | — |
| 2022-10-16 | $0.9347 | — | — |
| 2022-10-15 | $0.9470 | — | — |
| 2022-10-14 | $0.9564 | — | — |
| 2022-10-13 | $0.9788 | — | — |
| 2022-10-12 | $0.9746 | — | — |
| 2022-10-11 | $0.9684 | — | — |
| 2022-10-10 | $0.9721 | — | — |
| 2022-10-09 | $0.9721 | — | — |
| 2022-10-08 | $0.9668 | — | — |
| 2022-10-07 | $0.9695 | — | — |
| 2022-10-06 | $0.9975 | — | — |
| 2022-10-05 | $0.9826 | — | — |
| 2022-10-04 | $0.9791 | — | — |
| 2022-10-03 | $0.9916 | — | — |
| 2022-10-02 | $0.9653 | — | — |
| 2022-10-01 | $0.9731 | — | — |
| 2022-09-30 | $0.9758 | — | — |
| 2022-09-29 | $0.9807 | — | — |
| 2022-09-28 | $0.9486 | — | — |
| 2022-09-27 | $0.9469 | — | — |