Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
XRUNEUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Jun 2024 | 0.013976 | -0.000199 | -1.40% | 0.014184 | 0.014184 | 0.01394 | 1.00 |
| 21 Jun 2024 | 0.014175 | 0.000018 | 0.13% | 0.014148 | 0.01429 | 0.013888 | 0.00 |
| 20 Jun 2024 | 0.014157 | 0.000233 | 1.67% | 0.013926 | 0.014572 | 0.013856 | 1.00 |
| 19 Jun 2024 | 0.013924 | 0.00008 | 0.58% | 0.013851 | 0.014267 | 0.01379 | 0.00 |
| 18 Jun 2024 | 0.013844 | -0.000627 | -4.33% | 0.014511 | 0.014512 | 0.013436 | 2.00 |
| 17 Jun 2024 | 0.014471 | -0.001166 | -7.46% | 0.022707 | 0.022997 | 0.014418 | 4.00 |
| 16 Jun 2024 | 0.015637 | 0.000237 | 1.54% | 0.01539 | 0.015767 | 0.015296 | 0.00 |
| 15 Jun 2024 | 0.0154 | 0.000265 | 1.75% | 0.015137 | 0.015616 | 0.015106 | 0.00 |
| 14 Jun 2024 | 0.015136 | -0.000209 | -1.36% | 0.015361 | 0.015675 | 0.014829 | 1.00 |
| 13 Jun 2024 | 0.015344 | -0.001032 | -6.30% | 0.01636 | 0.016372 | 0.01534 | 2.00 |
| 12 Jun 2024 | 0.016377 | 0.000387 | 2.42% | 0.015995 | 0.016775 | 0.015824 | 4.00 |
| 11 Jun 2024 | 0.01599 | -0.000876 | -5.19% | 0.016873 | 0.016976 | 0.015694 | 0.00 |
| 10 Jun 2024 | 0.016865 | -0.000174 | -1.02% | 0.022707 | 0.022997 | 0.016813 | 2.00 |
| 09 Jun 2024 | 0.017039 | -0.000159 | -0.92% | 0.017186 | 0.01725 | 0.017039 | 1.00 |
| 08 Jun 2024 | 0.017198 | -0.000827 | -4.59% | 0.018018 | 0.018038 | 0.017146 | 2.00 |
| 07 Jun 2024 | 0.018026 | -0.000926 | -4.89% | 0.018942 | 0.019309 | 0.017943 | 3.00 |
| 06 Jun 2024 | 0.018951 | -0.001078 | -5.38% | 0.020026 | 0.020026 | 0.018711 | 2.00 |
| 05 Jun 2024 | 0.020029 | 0.00062 | 3.19% | 0.022707 | 0.022997 | 0.019573 | 2.00 |
| 04 Jun 2024 | 0.019409 | 0.000263 | 1.37% | 0.01917 | 0.01945 | 0.01886 | 2.00 |
| 03 Jun 2024 | 0.019146 | -0.000093 | -0.48% | 0.019217 | 0.019594 | 0.019127 | 0.00 |
| 02 Jun 2024 | 0.01924 | -0.000284 | -1.45% | 0.019523 | 0.019635 | 0.019127 | 1.00 |
| 01 Jun 2024 | 0.019523 | -0.000234 | -1.18% | 0.019758 | 0.01984 | 0.019455 | 1.00 |
| 31 May 2024 | 0.019757 | -0.000623 | -3.06% | 0.020372 | 0.020484 | 0.019544 | 3.00 |
| 30 May 2024 | 0.02038 | -0.000141 | -0.69% | 0.020528 | 0.020787 | 0.020184 | 0.00 |
| 29 May 2024 | 0.02052 | -0.000508 | -2.42% | 0.021006 | 0.021233 | 0.020391 | 0.00 |
| 28 May 2024 | 0.021028 | -0.000272 | -1.28% | 0.021251 | 0.021465 | 0.020623 | 0.00 |
| 27 May 2024 | 0.0213 | 0.000149 | 0.70% | 0.022707 | 0.022997 | 0.021159 | 2.00 |
| 26 May 2024 | 0.021151 | 0.000241 | 1.15% | 0.020926 | 0.021555 | 0.020789 | 1.00 |
| 25 May 2024 | 0.02091 | 0.000324 | 1.58% | 0.020547 | 0.021137 | 0.020491 | 1.00 |
| 24 May 2024 | 0.020586 | 0.000629 | 3.15% | 0.020021 | 0.020723 | 0.01931 | 3.00 |
| 23 May 2024 | 0.019957 | -0.000812 | -3.91% | 0.020743 | 0.021245 | 0.018957 | 3.00 |
| 22 May 2024 | 0.020768 | -0.000848 | -3.92% | 0.0216 | 0.021677 | 0.020285 | 1.00 |
| 21 May 2024 | 0.021616 | -0.001043 | -4.60% | 0.022707 | 0.022997 | 0.020988 | 8.00 |
| 20 May 2024 | 0.022659 | 0.002898 | 14.67% | 0.017672 | 0.023037 | 0.017653 | 8.00 |
| 19 May 2024 | 0.019761 | -0.000703 | -3.44% | 0.020454 | 0.020546 | 0.019759 | 1.00 |
| 18 May 2024 | 0.020464 | 0.000262 | 1.30% | 0.020214 | 0.02059 | 0.020188 | 0.00 |
| 17 May 2024 | 0.020202 | 0.00113 | 5.93% | 0.019066 | 0.021012 | 0.01901 | 5.00 |
| 16 May 2024 | 0.019072 | 0.000178 | 0.94% | 0.018979 | 0.019491 | 0.018824 | 1.00 |
| 15 May 2024 | 0.018893 | 0.001944 | 11.47% | 0.016968 | 0.018967 | 0.016839 | 4.00 |
| 14 May 2024 | 0.016949 | -0.001067 | -5.92% | 0.018005 | 0.018067 | 0.016942 | 2.00 |
| 13 May 2024 | 0.018016 | -0.00047 | -2.54% | 0.017672 | 0.018678 | 0.017653 | 9.00 |
| 12 May 2024 | 0.018486 | 0.000883 | 5.02% | 0.017624 | 0.018614 | 0.017569 | 2.00 |
| 11 May 2024 | 0.017603 | -0.000675 | -3.69% | 0.018298 | 0.018433 | 0.01748 | 3.00 |
| 10 May 2024 | 0.018278 | -0.000599 | -3.17% | 0.018845 | 0.019505 | 0.018089 | 3.00 |
| 09 May 2024 | 0.018877 | 0.001218 | 6.90% | 0.017672 | 0.019016 | 0.017653 | 4.00 |
| 08 May 2024 | 0.017659 | 0.000998 | 5.99% | 0.016628 | 0.018001 | 0.016542 | 5.00 |
| 07 May 2024 | 0.01666 | -0.000033 | -0.20% | 0.016692 | 0.017203 | 0.016595 | 9.00 |
| 06 May 2024 | 0.016693 | -0.000051 | -0.30% | 0.016803 | 0.022208 | 0.016576 | 3.00 |
| 05 May 2024 | 0.016744 | -0.000274 | -1.61% | 0.017014 | 0.017308 | 0.01674 | 0.00 |
| 04 May 2024 | 0.017018 | 0.000342 | 2.05% | 0.016656 | 0.01717 | 0.016628 | 2.00 |
| 03 May 2024 | 0.016676 | 0.000772 | 4.85% | 0.015903 | 0.016783 | 0.015752 | 1.00 |
| 02 May 2024 | 0.015904 | 0.000381 | 2.45% | 0.015505 | 0.016027 | 0.015088 | 1.00 |
| 01 May 2024 | 0.015523 | 0.000173 | 1.13% | 0.015297 | 0.015752 | 0.014381 | 0.00 |
| 30 Abr 2024 | 0.01535 | -0.001048 | -6.39% | 0.016364 | 0.016569 | 0.014764 | 1.00 |
| 29 Abr 2024 | 0.016398 | -0.000321 | -1.92% | 0.016803 | 0.022176 | 0.015952 | 2.00 |
| 28 Abr 2024 | 0.016719 | -0.000036 | -0.21% | 0.016756 | 0.017237 | 0.01665 | 0.00 |
| 27 Abr 2024 | 0.016755 | -0.000388 | -2.26% | 0.017161 | 0.017195 | 0.016253 | 4.00 |
| 26 Abr 2024 | 0.017144 | -0.000127 | -0.74% | 0.017259 | 0.017349 | 0.017009 | 0.00 |
| 25 Abr 2024 | 0.01727 | -0.00000300 | -0.02% | 0.017299 | 0.017471 | 0.016776 | 1.00 |
| 24 Abr 2024 | 0.017273 | -0.000528 | -2.97% | 0.01782 | 0.018567 | 0.017194 | 2.00 |
| 23 Abr 2024 | 0.017802 | -0.000317 | -1.75% | 0.018111 | 0.018245 | 0.017538 | 1.00 |
| 22 Abr 2024 | 0.018118 | 0.00027 | 1.51% | 0.016803 | 0.018476 | 0.016647 | 3.00 |
| 21 Abr 2024 | 0.017848 | 0.000325 | 1.85% | 0.017512 | 0.017972 | 0.017405 | 0.00 |
| 20 Abr 2024 | 0.017523 | 0.000647 | 3.83% | 0.016803 | 0.017688 | 0.016647 | 1.00 |
| 19 Abr 2024 | 0.016876 | 0.001235 | 7.89% | 0.015614 | 0.017057 | 0.014643 | 4.00 |
| 18 Abr 2024 | 0.015641 | 0.000192 | 1.24% | 0.015485 | 0.015701 | 0.014579 | 7.00 |
| 17 Abr 2024 | 0.01545 | -0.000871 | -5.34% | 0.016309 | 0.016502 | 0.015246 | 2.00 |
| 16 Abr 2024 | 0.016321 | -0.00049 | -2.91% | 0.016785 | 0.016917 | 0.015818 | 1.00 |
| 15 Abr 2024 | 0.016811 | -0.000418 | -2.43% | 0.024223 | 0.024394 | 0.016464 | 4.00 |
| 14 Abr 2024 | 0.017229 | 0.00136 | 8.57% | 0.015762 | 0.017284 | 0.015273 | 3.00 |
| 13 Abr 2024 | 0.015869 | -0.002878 | -15.35% | 0.018661 | 0.018704 | 0.015139 | 7.00 |
| 12 Abr 2024 | 0.018747 | -0.003173 | -14.48% | 0.021898 | 0.022204 | 0.018558 | 5.00 |
| 11 Abr 2024 | 0.02192 | -0.000701 | -3.10% | 0.022595 | 0.023396 | 0.021767 | 4.00 |
| 10 Abr 2024 | 0.022621 | -0.000154 | -0.68% | 0.02275 | 0.022924 | 0.021872 | 2.00 |
| 09 Abr 2024 | 0.022775 | -0.001422 | -5.88% | 0.024223 | 0.024394 | 0.022404 | 5.00 |
| 08 Abr 2024 | 0.024197 | 0.000736 | 3.14% | 0.019993 | 0.024565 | 0.019929 | 4.00 |
| 07 Abr 2024 | 0.023461 | 0.000427 | 1.85% | 0.02298 | 0.023479 | 0.022924 | 1.00 |
| 06 Abr 2024 | 0.023034 | 0.000188 | 0.82% | 0.022767 | 0.023249 | 0.022722 | 0.00 |
| 05 Abr 2024 | 0.022845 | -0.000149 | -0.65% | 0.023314 | 0.023349 | 0.022067 | 4.00 |
| 04 Abr 2024 | 0.022995 | 0.000497 | 2.21% | 0.022409 | 0.023795 | 0.022164 | 2.00 |
| 03 Abr 2024 | 0.022497 | -0.000578 | -2.50% | 0.023138 | 0.023602 | 0.022364 | 5.00 |
| 02 Abr 2024 | 0.023075 | -0.00195 | -7.79% | 0.024965 | 0.025118 | 0.022761 | 11.00 |
| 01 Abr 2024 | 0.025025 | -0.001456 | -5.50% | 0.019993 | 0.025823 | 0.019929 | 5.00 |
| 31 Mar 2024 | 0.026481 | 0.000732 | 2.84% | 0.02575 | 0.026656 | 0.02575 | 1.00 |
| 30 Mar 2024 | 0.025749 | -0.001464 | -5.38% | 0.027178 | 0.027544 | 0.025689 | 6.00 |
| 29 Mar 2024 | 0.027212 | -0.000731 | -2.62% | 0.027928 | 0.028189 | 0.026917 | 1.00 |
| 28 Mar 2024 | 0.027943 | 0.000131 | 0.47% | 0.027861 | 0.028658 | 0.02716 | 11.00 |
| 27 Mar 2024 | 0.027812 | -0.00088 | -3.07% | 0.028699 | 0.02954 | 0.027676 | 7.00 |
| 26 Mar 2024 | 0.028692 | 0.001262 | 4.60% | 0.027442 | 0.028721 | 0.027439 | 5.00 |
| 25 Mar 2024 | 0.02743 | 0.001165 | 4.44% | 0.019993 | 0.02831 | 0.019929 | 9.00 |
| 24 Mar 2024 | 0.026265 | 0.00104 | 4.12% | 0.025164 | 0.028055 | 0.024704 | 16.00 |
| 23 Mar 2024 | 0.025225 | 0.000677 | 2.76% | 0.024635 | 0.025636 | 0.024215 | 1.00 |
