Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
XRTX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 Jun 2024 | 2.10 | 0.02 | 0.72% | 2.13 | 2.20 | 2.08 | 4,631 |
| 20 Jun 2024 | 2.085 | -0.21 | -9.34% | 2.19 | 2.2163 | 1.90 | 1,958 |
| 18 Jun 2024 | 2.2999 | 0.22 | 10.57% | 2.14 | 2.2999 | 1.99 | 7,172 |
| 17 Jun 2024 | 2.08 | 0.00 | 0.00% | 2.00 | 2.15 | 1.96 | 15,650 |
| 14 Jun 2024 | 2.08 | -0.02 | -0.95% | 2.01 | 2.10 | 1.95 | 3,362 |
| 13 Jun 2024 | 2.10 | -0.02 | -0.71% | 1.97 | 2.1998 | 1.9501 | 3,688 |
| 12 Jun 2024 | 2.115 | -0.04 | -1.63% | 2.05 | 2.36 | 1.91 | 15,424 |
| 11 Jun 2024 | 2.15 | -0.04 | -1.82% | 2.22 | 2.38 | 2.03 | 7,493 |
| 10 Jun 2024 | 2.1899 | -0.20 | -8.37% | 2.49 | 2.5153 | 2.14 | 20,029 |
| 07 Jun 2024 | 2.39 | 0.00 | 0.00% | 2.40 | 2.61 | 2.2901 | 9,805 |
| 06 Jun 2024 | 2.39 | -0.06 | -2.53% | 2.44 | 2.45 | 2.38 | 1,778 |
| 05 Jun 2024 | 2.4521 | -0.17 | -6.41% | 2.53 | 2.60 | 2.35 | 9,697 |
| 04 Jun 2024 | 2.62 | 0.04 | 1.55% | 2.47 | 2.70 | 2.47 | 2,918 |
| 03 Jun 2024 | 2.58 | 0.00 | 0.19% | 2.50 | 2.58 | 2.4574 | 5,074 |
| 31 May 2024 | 2.575 | 0.06 | 2.24% | 2.42 | 2.575 | 2.42 | 1,674 |
| 30 May 2024 | 2.5186 | 0.02 | 0.74% | 2.53 | 2.74 | 2.4001 | 7,411 |
| 29 May 2024 | 2.50 | -0.09 | -3.47% | 2.53 | 2.5788 | 2.3201 | 6,132 |
| 28 May 2024 | 2.59 | 0.01 | 0.39% | 2.57 | 2.6499 | 2.57 | 3,529 |
| 24 May 2024 | 2.58 | -0.02 | -0.77% | 2.70 | 2.76 | 2.56 | 9,794 |
| 23 May 2024 | 2.60 | -0.01 | -0.38% | 2.71 | 2.8026 | 2.5604 | 11,559 |
| 22 May 2024 | 2.61 | -0.01 | -0.38% | 2.65 | 2.7099 | 2.59 | 26,431 |
| 21 May 2024 | 2.62 | 0.15 | 6.24% | 2.32 | 2.76 | 2.32 | 51,259 |
| 20 May 2024 | 2.4661 | -0.03 | -1.35% | 2.49 | 2.53 | 2.44 | 3,334 |
| 17 May 2024 | 2.4999 | 0.15 | 6.38% | 2.49 | 2.54 | 2.3101 | 7,484 |
| 16 May 2024 | 2.35 | -0.14 | -5.62% | 2.50 | 2.50 | 2.35 | 11,978 |
| 15 May 2024 | 2.49 | 0.04 | 1.63% | 2.59 | 2.6499 | 2.4201 | 12,548 |
| 14 May 2024 | 2.45 | -0.06 | -2.39% | 2.62 | 2.62 | 2.39 | 18,445 |
| 13 May 2024 | 2.51 | -0.01 | -0.40% | 2.52 | 2.6499 | 2.43 | 5,799 |
| 10 May 2024 | 2.52 | -0.16 | -5.97% | 2.66 | 2.7775 | 2.52 | 21,368 |
| 09 May 2024 | 2.68 | -0.03 | -1.11% | 2.68 | 2.7499 | 2.63 | 14,115 |
| 08 May 2024 | 2.71 | 0.05 | 1.88% | 2.73 | 2.82 | 2.71 | 6,051 |
| 07 May 2024 | 2.66 | 0.01 | 0.38% | 3.13 | 3.13 | 2.65 | 38,600 |
| 06 May 2024 | 2.65 | -0.03 | -1.01% | 2.73 | 2.73 | 2.5601 | 6,763 |
| 03 May 2024 | 2.677 | 0.08 | 3.01% | 2.65 | 2.8472 | 2.55 | 3,591 |
| 02 May 2024 | 2.5987 | 0.04 | 1.45% | 2.52 | 2.70 | 2.52 | 4,293 |
| 01 May 2024 | 2.5615 | 0.01 | 0.45% | 2.55 | 2.65 | 2.535 | 2,592 |
| 30 Abr 2024 | 2.55 | -0.10 | -3.59% | 2.67 | 2.76 | 2.55 | 10,521 |
| 29 Abr 2024 | 2.645 | -0.29 | -9.73% | 3.12 | 3.24 | 2.56 | 48,508 |
| 26 Abr 2024 | 2.93 | 0.34 | 13.13% | 2.75 | 3.00 | 2.5301 | 25,146 |
| 25 Abr 2024 | 2.59 | -0.31 | -10.75% | 2.79 | 2.84 | 2.5101 | 26,337 |
| 24 Abr 2024 | 2.9018 | -0.04 | -1.30% | 2.96 | 2.9999 | 2.8462 | 10,960 |
| 23 Abr 2024 | 2.94 | -0.06 | -2.00% | 2.99 | 2.99 | 2.7001 | 8,353 |
| 22 Abr 2024 | 3.00 | 0.00 | 0.09% | 2.82 | 3.00 | 2.82 | 23,414 |
| 19 Abr 2024 | 2.9972 | -0.05 | -1.73% | 2.955 | 3.00 | 2.90 | 13,010 |
| 18 Abr 2024 | 3.0501 | -0.12 | -3.78% | 3.16 | 3.16 | 2.83 | 30,666 |
| 17 Abr 2024 | 3.17 | 0.07 | 2.26% | 3.06 | 3.30 | 3.00 | 4,048 |
| 16 Abr 2024 | 3.10 | -0.12 | -3.73% | 3.10 | 3.1799 | 3.0601 | 8,604 |
| 15 Abr 2024 | 3.22 | -0.14 | -4.17% | 3.37 | 3.5499 | 3.11 | 7,909 |
| 12 Abr 2024 | 3.36 | -0.20 | -5.49% | 3.56 | 3.56 | 3.36 | 11,636 |
| 11 Abr 2024 | 3.555 | 0.04 | 1.18% | 3.57 | 3.67 | 3.5201 | 11,266 |
| 10 Abr 2024 | 3.5135 | -0.30 | -7.78% | 3.65 | 3.84 | 3.5001 | 14,122 |
| 09 Abr 2024 | 3.81 | -0.09 | -2.42% | 3.92 | 3.92 | 3.70 | 11,610 |
| 08 Abr 2024 | 3.9046 | 0.20 | 5.53% | 3.72 | 3.92 | 3.38 | 21,355 |
| 05 Abr 2024 | 3.70 | 0.17 | 4.82% | 3.46 | 3.73 | 3.347 | 16,158 |
| 04 Abr 2024 | 3.53 | 0.28 | 8.62% | 3.14 | 3.67 | 3.14 | 27,729 |
| 03 Abr 2024 | 3.25 | -0.13 | -3.70% | 3.46 | 3.46 | 3.07 | 31,116 |
| 02 Abr 2024 | 3.375 | -0.27 | -7.28% | 3.74 | 3.77 | 3.35 | 26,486 |
| 01 Abr 2024 | 3.64 | -0.06 | -1.62% | 3.79 | 3.79 | 3.60 | 5,834 |
| 28 Mar 2024 | 3.70 | 0.10 | 2.78% | 3.60 | 3.73 | 3.4001 | 27,303 |
| 27 Mar 2024 | 3.60 | -0.20 | -5.26% | 3.70 | 3.94 | 3.35 | 58,851 |
| 26 Mar 2024 | 3.80 | -0.03 | -0.65% | 3.85 | 3.99 | 3.75 | 26,090 |
| 25 Mar 2024 | 3.825 | -0.63 | -14.04% | 4.45 | 4.45 | 3.58 | 91,100 |
