PROS
Rango 412
Layer 1 blockchain
Pharos
$0.4059
-1.73% 24H
-2.30% 7D
Market cap
Market cap
$55.05M
0.00% del mercado
Totalmente diluido
Totalmente diluido
$405.99M
+637.46% sobre la capitalización de mercado
Volumen, 24h
Volumen, 24h
$1.51M
2.74% de market cap
En circulación
En circulación
135.60M PROS
sin máximo fijo
Desde el máximo histórico
Desde el máximo histórico
-64.20%
máximo el 28 Apr 2026
Volatilidad, 30d
Volatilidad, 30d
75.0%
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. 122 observaciones diarias almacenadas
| Fecha | Precio | Market cap | Volumen |
|---|---|---|---|
| 2026-08-27 | $0.4164 | $56.47M | $2.15M |
| 2026-08-26 | $0.4201 | $56.97M | $2.62M |
| 2026-08-25 | $0.4472 | $60.64M | $10.29M |
| 2026-08-24 | $0.4042 | $54.81M | $4.07M |
| 2026-08-23 | $0.3928 | $53.26M | $1.93M |
| 2026-08-22 | $0.4200 | $56.95M | $1.88M |
| 2026-08-21 | $0.3975 | $53.90M | $1.61M |
| 2026-08-20 | $0.3967 | $53.80M | $1.58M |
| 2026-08-19 | $0.3877 | $52.58M | $1.70M |
| 2026-08-18 | $0.3687 | $49.99M | $1.37M |
| 2026-08-17 | $0.3678 | $49.88M | $1.27M |
| 2026-08-16 | $0.3769 | $51.11M | $1.45M |
| 2026-08-15 | $0.3692 | $50.07M | $1.70M |
| 2026-08-14 | $0.3791 | $51.40M | $7.11M |
| 2026-08-13 | $0.3784 | $51.32M | $2.04M |
| 2026-08-12 | $0.3913 | $53.07M | $1.61M |
| 2026-08-11 | $0.4005 | $54.31M | $1.96M |
| 2026-08-10 | $0.4085 | $55.39M | $1.93M |
| 2026-08-09 | $0.3923 | $53.19M | $1.49M |
| 2026-08-08 | $0.3938 | $53.40M | $1.59M |
| 2026-08-07 | $0.3952 | $53.60M | $1.42M |
| 2026-08-06 | $0.3942 | $53.46M | $1.79M |
| 2026-08-05 | $0.4013 | $54.42M | $2.45M |
| 2026-08-04 | $0.4144 | $56.20M | $2.31M |
| 2026-08-03 | $0.4393 | $59.58M | $4.00M |
| 2026-08-02 | $0.4443 | $60.25M | $2.29M |
| 2026-08-01 | $0.4354 | $59.04M | $3.25M |
| 2026-07-31 | $0.4517 | $61.25M | $4.82M |
| 2026-07-30 | $0.4339 | $58.84M | $5.70M |
| 2026-07-29 | $0.4280 | $58.03M | $15.04M |
| 2026-07-28 | $0.3979 | $53.95M | $4.62M |
| 2026-07-27 | $0.3769 | $51.10M | $3.44M |
| 2026-07-26 | $0.3860 | $52.34M | $2.98M |
| 2026-07-25 | $0.3863 | $52.39M | $9.14M |
| 2026-07-24 | $0.3783 | $51.29M | $20.63M |
| 2026-07-23 | $0.3622 | $49.12M | $6.48M |
| 2026-07-22 | $0.3413 | $46.27M | $2.79M |
| 2026-07-21 | $0.3241 | $43.95M | $4.03M |
| 2026-07-20 | $0.3505 | $47.52M | $2.99M |
| 2026-07-19 | $0.3663 | $49.68M | $3.76M |
| 2026-07-18 | $0.3943 | $53.47M | $2.48M |
| 2026-07-17 | $0.3929 | $53.27M | $2.48M |
| 2026-07-16 | $0.3859 | $52.33M | $2.63M |
| 2026-07-15 | $0.3823 | $51.84M | $2.55M |
| 2026-07-14 | $0.3891 | $52.77M | $2.64M |
| 2026-07-13 | $0.4141 | $56.16M | $2.39M |
| 2026-07-12 | $0.4166 | $56.49M | $2.51M |
| 2026-07-11 | $0.4119 | $55.85M | $2.89M |
| 2026-07-10 | $0.3915 | $53.09M | $2.40M |
| 2026-07-09 | $0.3975 | $53.90M | $6.72M |
| 2026-07-08 | $0.4240 | $57.50M | $12.41M |
| 2026-07-07 | $0.4059 | $55.04M | $5.37M |
| 2026-07-06 | $0.3897 | $52.84M | $4.97M |
| 2026-07-05 | $0.4183 | $56.72M | $2.58M |
| 2026-07-04 | $0.4210 | $57.08M | $2.65M |
| 2026-07-03 | $0.4148 | $56.25M | $2.78M |
| 2026-07-02 | $0.4119 | $55.86M | $3.55M |
| 2026-07-01 | $0.4130 | $56.01M | $4.02M |
| 2026-06-30 | $0.4501 | $61.04M | $14.51M |
| 2026-06-29 | $0.4663 | $63.23M | $22.16M |
| 2026-06-28 | $0.4586 | $62.18M | $4.57M |
| 2026-06-27 | $0.4258 | $57.74M | $6.02M |
| 2026-06-26 | $0.4348 | $58.96M | $5.42M |
| 2026-06-25 | $0.4575 | $62.04M | $4.22M |
| 2026-06-24 | $0.5014 | $67.99M | $3.19M |
| 2026-06-23 | $0.5422 | $73.52M | $2.30M |
| 2026-06-22 | $0.5498 | $74.56M | $2.87M |
| 2026-06-21 | $0.5581 | $75.67M | $2.61M |
| 2026-06-20 | $0.5622 | $76.23M | $3.97M |
| 2026-06-19 | $0.6036 | $81.85M | $8.18M |
| 2026-06-18 | $0.5526 | $74.93M | $3.12M |
| 2026-06-17 | $0.5573 | $75.56M | $3.16M |
| 2026-06-16 | $0.5837 | $79.15M | $7.43M |
| 2026-06-15 | $0.5819 | $78.91M | $3.28M |
| 2026-06-14 | $0.5923 | $80.32M | $3.77M |
| 2026-06-13 | $0.6163 | $83.58M | $11.15M |
| 2026-06-12 | $0.5535 | $75.05M | $7.61M |
| 2026-06-11 | $0.5862 | $79.48M | $4.19M |
| 2026-06-10 | $0.5809 | $78.76M | $4.79M |
| 2026-06-09 | $0.6021 | $81.64M | $3.26M |
| 2026-06-08 | $0.6366 | $86.32M | $4.39M |
| 2026-06-07 | $0.6445 | $87.39M | $4.92M |
| 2026-06-06 | $0.6473 | $87.77M | $12.23M |
| 2026-06-05 | $0.6125 | $83.06M | $4.63M |
| 2026-06-04 | $0.6104 | $82.78M | $3.63M |
| 2026-06-03 | $0.6037 | $81.87M | $3.59M |
| 2026-06-02 | $0.6316 | $85.65M | $4.34M |
| 2026-06-01 | $0.6264 | $84.94M | $2.99M |
| 2026-05-31 | $0.6188 | $83.92M | $3.04M |
| 2026-05-30 | $0.6094 | $82.64M | $6.03M |
| 2026-05-29 | $0.6261 | $84.90M | $32.23M |
| 2026-05-28 | $0.6330 | $85.83M | $31.32M |
| 2026-05-27 | $0.6050 | $82.04M | $6.01M |
| 2026-05-26 | $0.6141 | $83.28M | $6.12M |
| 2026-05-25 | $0.6145 | $83.33M | $5.65M |
| 2026-05-24 | $0.6505 | $88.21M | $69.60M |
| 2026-05-23 | $0.6390 | $86.65M | $74.88M |
| 2026-05-22 | $0.6576 | $89.16M | $43.45M |
| 2026-05-21 | $0.6314 | $85.11M | $29.23M |
| 2026-05-20 | $0.5745 | $77.45M | $41.22M |
| 2026-05-19 | $0.6340 | $85.46M | $28.44M |
| 2026-05-18 | $0.7206 | $97.14M | $35.63M |
| 2026-05-17 | $0.7626 | $102.80M | $70.07M |
| 2026-05-16 | $0.7118 | $95.95M | $34.95M |
| 2026-05-15 | $0.7376 | $99.43M | $33.74M |
| 2026-05-14 | $0.7024 | $94.68M | $22.72M |
| 2026-05-13 | $0.7635 | $102.91M | $20.06M |
| 2026-05-12 | $0.8202 | $110.56M | $19.97M |
| 2026-05-11 | $0.9112 | $122.83M | $10.92M |
| 2026-05-10 | $1.00 | $135.34M | $23.91M |
| 2026-05-09 | $0.8746 | $117.90M | $48.59M |
| 2026-05-08 | $0.6338 | $85.43M | $9.28M |
| 2026-05-07 | $0.6382 | $86.02M | $9.42M |
| 2026-05-06 | $0.6326 | $85.28M | $10.17M |
| 2026-05-05 | $0.6414 | $86.46M | $8.50M |
| 2026-05-04 | $0.6765 | $91.19M | $114.66M |
| 2026-05-03 | $0.6463 | $87.12M | $30.81M |
| 2026-05-02 | $0.6469 | $87.21M | $13.50M |
| 2026-05-01 | $0.6948 | $93.66M | $13.45M |
| 2026-04-30 | $0.7784 | $104.92M | $12.99M |
| 2026-04-29 | $0.9178 | $123.72M | $6.45M |
| 2026-04-28 | $1.13 | $152.84M | $4.99M |