Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ROOMUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.084185 | 0.029744 | 54.64% | 0.05447 | 0.137145 | 0.053461 | 82,836.00 |
| 26 Jun 2024 | 0.05444 | -0.001629 | -2.91% | 0.08788 | 0.359468 | 0.054427 | 324,667.00 |
| 25 Jun 2024 | 0.056069 | 0.001715 | 3.15% | 0.054403 | 0.056837 | 0.052479 | 85,995.00 |
| 24 Jun 2024 | 0.054354 | -0.000284 | -0.52% | 0.054628 | 0.055168 | 0.05231 | 190,365.00 |
| 23 Jun 2024 | 0.054638 | -0.001058 | -1.90% | 0.055696 | 0.055851 | 0.05397 | 117,341.00 |
| 22 Jun 2024 | 0.055696 | -0.001461 | -2.56% | 0.057193 | 0.057321 | 0.055674 | 79,308.00 |
| 21 Jun 2024 | 0.057157 | -0.001086 | -1.86% | 0.058207 | 0.058547 | 0.055983 | 35,104.00 |
| 20 Jun 2024 | 0.058244 | 0.000203 | 0.35% | 0.058048 | 0.067416 | 0.055762 | 94,919.00 |
| 19 Jun 2024 | 0.058041 | -0.003006 | -4.92% | 0.061079 | 0.062912 | 0.056689 | 96,235.00 |
| 18 Jun 2024 | 0.061047 | 0.003407 | 5.91% | 0.057797 | 0.061191 | 0.052972 | 39,590.00 |
| 17 Jun 2024 | 0.057639 | 0.000846 | 1.49% | 0.08788 | 0.088313 | 0.053648 | 311,956.00 |
| 16 Jun 2024 | 0.056793 | -0.004488 | -7.32% | 0.059957 | 0.05999 | 0.054939 | 85,793.00 |
| 15 Jun 2024 | 0.061281 | 0.005191 | 9.25% | 0.061173 | 0.062391 | 0.056351 | 125,732.00 |
| 14 Jun 2024 | 0.05609 | -0.020008 | -26.29% | 0.07618 | 0.079087 | 0.056048 | 68,628.00 |
| 13 Jun 2024 | 0.076097 | -0.003293 | -4.15% | 0.079309 | 0.079779 | 0.001178 | 37,644.00 |
| 12 Jun 2024 | 0.07939 | -0.000804 | -1.00% | 0.080361 | 0.080849 | 0.07373 | 66,565.00 |
| 11 Jun 2024 | 0.080194 | -0.00175 | -2.14% | 0.082127 | 0.082205 | 0.078455 | 75,664.00 |
| 10 Jun 2024 | 0.081944 | -0.0004 | -0.49% | 0.08788 | 0.088313 | 0.080238 | 231,715.00 |
| 09 Jun 2024 | 0.082344 | -0.006225 | -7.03% | 0.08788 | 0.088313 | 0.081325 | 88,949.00 |
| 08 Jun 2024 | 0.088568 | -0.004245 | -4.57% | 0.092773 | 0.093117 | 0.082854 | 68,560.00 |
| 07 Jun 2024 | 0.092813 | -0.002286 | -2.40% | 0.095053 | 0.095549 | 0.088873 | 41,359.00 |
| 06 Jun 2024 | 0.095099 | 0.005974 | 6.70% | 0.089111 | 0.096337 | 0.088995 | 67,445.00 |
| 05 Jun 2024 | 0.089126 | -0.007157 | -7.43% | 0.051026 | 0.40464 | 0.050533 | 220,903.00 |
| 04 Jun 2024 | 0.096282 | -0.003812 | -3.81% | 0.100221 | 0.100767 | 0.095153 | 48,539.00 |
| 03 Jun 2024 | 0.100095 | 0.002196 | 2.24% | 0.097784 | 0.115021 | 0.094764 | 69,289.00 |
| 02 Jun 2024 | 0.097899 | 0.000243 | 0.25% | 0.097655 | 0.11899 | 0.090567 | 59,823.00 |
| 01 Jun 2024 | 0.097656 | -0.005758 | -5.57% | 0.10342 | 0.139335 | 0.000981 | 47,949.00 |
| 31 May 2024 | 0.103414 | 0.01901 | 22.52% | 0.084372 | 0.131294 | 0.07195 | 42,965.00 |
| 30 May 2024 | 0.084403 | 0.015387 | 22.30% | 0.069043 | 0.097553 | 0.064765 | 72,344.00 |
| 29 May 2024 | 0.069016 | -0.007832 | -10.19% | 0.076767 | 0.092395 | 0.065561 | 67,158.00 |
| 28 May 2024 | 0.076848 | -0.007613 | -9.01% | 0.08376 | 0.09165 | 0.076678 | 58,822.00 |
| 27 May 2024 | 0.084462 | -0.014602 | -14.74% | 0.051026 | 0.098467 | 0.050533 | 193,899.00 |
| 26 May 2024 | 0.099063 | -0.094302 | -48.77% | 0.173143 | 0.193885 | 0.098902 | 40,590.00 |
| 25 May 2024 | 0.193365 | 0.139812 | 261.07% | 0.053451 | 0.277177 | 0.051766 | 24,456.00 |
| 24 May 2024 | 0.053554 | -0.00207 | -3.72% | 0.055801 | 0.056806 | 0.051037 | 51,721.00 |
| 23 May 2024 | 0.055623 | -0.00309 | -5.26% | 0.05864 | 0.061356 | 0.05106 | 64,547.00 |
| 22 May 2024 | 0.058713 | 0.002322 | 4.12% | 0.056349 | 0.086583 | 0.053339 | 105,494.00 |
| 21 May 2024 | 0.056391 | 0.005363 | 10.51% | 0.051026 | 0.056588 | 0.049512 | 176,059.00 |
| 20 May 2024 | 0.051028 | 0.004418 | 9.48% | 0.048061 | 0.325402 | 0.04617 | 184,646.00 |
| 19 May 2024 | 0.046609 | -0.009002 | -16.19% | 0.055585 | 0.055652 | 0.046599 | 110,309.00 |
| 18 May 2024 | 0.055611 | -0.003542 | -5.99% | 0.05919 | 0.062558 | 0.051169 | 156,388.00 |
| 17 May 2024 | 0.059154 | -0.005802 | -8.93% | 0.064935 | 0.080931 | 0.057982 | 74,925.00 |
| 16 May 2024 | 0.064956 | 0.017814 | 37.79% | 0.047129 | 0.140369 | 0.046435 | 167,544.00 |
| 15 May 2024 | 0.047142 | 0.000128 | 0.27% | 0.04724 | 0.048089 | 0.046824 | 202,724.00 |
| 14 May 2024 | 0.047014 | -0.001078 | -2.24% | 0.048061 | 0.049453 | 0.046882 | 131,382.00 |
| 13 May 2024 | 0.048092 | -0.000277 | -0.57% | 0.047067 | 0.309736 | 0.046514 | 261,330.00 |
| 12 May 2024 | 0.048368 | -0.000861 | -1.75% | 0.049288 | 0.049532 | 0.04802 | 186,363.00 |
| 11 May 2024 | 0.049229 | -0.001763 | -3.46% | 0.051049 | 0.051422 | 0.048816 | 162,195.00 |
| 10 May 2024 | 0.050991 | 0.003223 | 6.75% | 0.047689 | 0.052192 | 0.046631 | 10,377.00 |
| 09 May 2024 | 0.047768 | 0.000738 | 1.57% | 0.047067 | 0.048426 | 0.046425 | 147,555.00 |
| 08 May 2024 | 0.04703 | 0.00052 | 1.12% | 0.046421 | 0.047733 | 0.046152 | 66,433.00 |
| 07 May 2024 | 0.04651 | -0.00136 | -2.84% | 0.047867 | 0.048629 | 0.046357 | 3,242.00 |
| 06 May 2024 | 0.047871 | -0.000481 | -0.99% | 0.047345 | 0.33826 | 0.046178 | 117,422.00 |
| 05 May 2024 | 0.048351 | 0.000538 | 1.13% | 0.0478 | 0.048882 | 0.047421 | 7,069.00 |
| 04 May 2024 | 0.047813 | -0.000134 | -0.28% | 0.04789 | 0.048547 | 0.046679 | 180,804.00 |
| 03 May 2024 | 0.047946 | 0.002656 | 5.87% | 0.045289 | 0.048577 | 0.045127 | 125,155.00 |
| 02 May 2024 | 0.04529 | -0.000058 | -0.13% | 0.045296 | 0.046286 | 0.044365 | 162,515.00 |
| 01 May 2024 | 0.045348 | 0.000022 | 0.05% | 0.045169 | 0.045881 | 0.043549 | 221,557.00 |
| 30 Abr 2024 | 0.045325 | -0.003484 | -7.14% | 0.048705 | 0.049605 | 0.045021 | 170,510.00 |
| 29 Abr 2024 | 0.048809 | 0.000349 | 0.72% | 0.047345 | 0.337113 | 0.046761 | 321,515.00 |
| 28 Abr 2024 | 0.048459 | 0.002748 | 6.01% | 0.045713 | 0.06721 | 0.044543 | 77,914.00 |
| 27 Abr 2024 | 0.045711 | 0.000443 | 0.98% | 0.045315 | 0.047461 | 0.044574 | 4,647.00 |
| 26 Abr 2024 | 0.045268 | 0.000561 | 1.25% | 0.044678 | 0.047423 | 0.044364 | 39,144.00 |
| 25 Abr 2024 | 0.044707 | -0.003821 | -7.87% | 0.048601 | 0.048685 | 0.044222 | 106,178.00 |
| 24 Abr 2024 | 0.048528 | -0.000466 | -0.95% | 0.049045 | 0.049327 | 0.04712 | 178,486.00 |
| 23 Abr 2024 | 0.048995 | -0.001807 | -3.56% | 0.05078 | 0.052564 | 0.048821 | 121,082.00 |
| 22 Abr 2024 | 0.050801 | 0.000752 | 1.50% | 0.047345 | 0.34125 | 0.046761 | 186,888.00 |
| 21 Abr 2024 | 0.05005 | 0.003689 | 7.96% | 0.046332 | 0.050373 | 0.046004 | 145,677.00 |
| 20 Abr 2024 | 0.04636 | -0.00077 | -1.63% | 0.046925 | 0.047269 | 0.046168 | 209,197.00 |
| 19 Abr 2024 | 0.04713 | 0.000298 | 0.64% | 0.046751 | 0.048012 | 0.045561 | 225,031.00 |
| 18 Abr 2024 | 0.046832 | 0.000154 | 0.33% | 0.046785 | 0.04784 | 0.04608 | 221,618.00 |
| 17 Abr 2024 | 0.046678 | 0.002034 | 4.56% | 0.044611 | 0.047705 | 0.043624 | 209,753.00 |
| 16 Abr 2024 | 0.044643 | -0.004147 | -8.50% | 0.048714 | 0.049098 | 0.044398 | 118,120.00 |
| 15 Abr 2024 | 0.04879 | 0.001244 | 2.62% | 0.047345 | 0.049887 | 0.046682 | 157,903.00 |
| 14 Abr 2024 | 0.047546 | 0.004785 | 11.19% | 0.042473 | 0.049118 | 0.041276 | 19,968.00 |
| 13 Abr 2024 | 0.042761 | -0.002323 | -5.15% | 0.044876 | 0.047483 | 0.041013 | 15,161.00 |
| 12 Abr 2024 | 0.045083 | -0.008157 | -15.32% | 0.053187 | 0.053708 | 0.044629 | 104,579.00 |
| 11 Abr 2024 | 0.05324 | -0.001419 | -2.60% | 0.054596 | 0.055178 | 0.052782 | 8,128.00 |
| 10 Abr 2024 | 0.054659 | -0.000822 | -1.48% | 0.055421 | 0.056183 | 0.053723 | 55,784.00 |
| 09 Abr 2024 | 0.055481 | -0.003183 | -5.43% | 0.058726 | 0.059515 | 0.053965 | 29,413.00 |
| 08 Abr 2024 | 0.058664 | 0.003588 | 6.51% | 0.05365 | 0.361883 | 0.053063 | 186,862.00 |
| 07 Abr 2024 | 0.055076 | -0.00007 | -0.13% | 0.055018 | 0.055946 | 0.053758 | 14,398.00 |
| 06 Abr 2024 | 0.055146 | 0.000377 | 0.69% | 0.05458 | 0.055663 | 0.053869 | 15,113.00 |
| 05 Abr 2024 | 0.054769 | 0.002523 | 4.83% | 0.05229 | 0.059664 | 0.05163 | 58,541.00 |
| 04 Abr 2024 | 0.052245 | 0.000581 | 1.13% | 0.051329 | 0.058165 | 0.051007 | 100,787.00 |
| 03 Abr 2024 | 0.051664 | -0.000583 | -1.12% | 0.052882 | 0.052941 | 0.050899 | 95,675.00 |
| 02 Abr 2024 | 0.052247 | -0.001494 | -2.78% | 0.053786 | 0.054155 | 0.052092 | 80,310.00 |
| 01 Abr 2024 | 0.053741 | -0.000423 | -0.78% | 0.05365 | 0.370748 | 0.052937 | 198,722.00 |
| 31 Mar 2024 | 0.054164 | 0.002667 | 5.18% | 0.051501 | 0.056761 | 0.050689 | 82,364.00 |
| 30 Mar 2024 | 0.051497 | -0.000853 | -1.63% | 0.052284 | 0.052827 | 0.0512 | 87,362.00 |
