Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
R3Q Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | 0.711 | 0.00 | 0.00% | 0.711 | 0.711 | 0.711 | 700 |
| 26 Sep 2024 | 0.711 | -0.0495 | -6.51% | 0.7215 | 0.7215 | 0.711 | 5,350 |
| 25 Sep 2024 | 0.7605 | 0.00 | 0.00% | 0.7605 | 0.7605 | 0.7605 | 0.00 |
| 24 Sep 2024 | 0.7605 | -0.005 | -0.65% | 0.7605 | 0.7605 | 0.7605 | 1 |
| 23 Sep 2024 | 0.7655 | -0.0185 | -2.36% | 0.7655 | 0.7655 | 0.7655 | 700 |
| 20 Sep 2024 | 0.784 | -0.1165 | -12.94% | 0.8815 | 0.8815 | 0.784 | 16,277 |
| 19 Sep 2024 | 0.9005 | 0.193 | 27.28% | 0.7515 | 0.934 | 0.7515 | 61,573 |
| 18 Sep 2024 | 0.7075 | 0.0115 | 1.65% | 0.693 | 0.71 | 0.693 | 2,381 |
| 17 Sep 2024 | 0.696 | -0.0035 | -0.50% | 0.6955 | 0.75 | 0.6805 | 16,659 |
| 16 Sep 2024 | 0.6995 | 0.1725 | 32.73% | 0.5265 | 0.6995 | 0.5265 | 20,512 |
| 13 Sep 2024 | 0.527 | 0.0045 | 0.86% | 0.515 | 0.527 | 0.5125 | 6,000 |
| 12 Sep 2024 | 0.5225 | 0.00 | 0.00% | 0.5225 | 0.5225 | 0.5225 | 0.00 |
| 11 Sep 2024 | 0.5225 | 0.00 | 0.00% | 0.5225 | 0.5225 | 0.5225 | 0.00 |
| 10 Sep 2024 | 0.5225 | -0.011 | -2.06% | 0.55 | 0.55 | 0.5225 | 1,488 |
| 09 Sep 2024 | 0.5335 | -0.0405 | -7.06% | 0.5335 | 0.5335 | 0.5335 | 360 |
| 06 Sep 2024 | 0.574 | 0.00 | 0.00% | 0.574 | 0.574 | 0.574 | 0.00 |
| 05 Sep 2024 | 0.574 | 0.00 | 0.00% | 0.574 | 0.574 | 0.574 | 0.00 |
| 04 Sep 2024 | 0.574 | -0.0075 | -1.29% | 0.573 | 0.574 | 0.573 | 1,261 |
| 03 Sep 2024 | 0.5815 | -0.0095 | -1.61% | 0.5815 | 0.5815 | 0.5815 | 800 |
| 02 Sep 2024 | 0.591 | -0.0585 | -9.01% | 0.591 | 0.591 | 0.591 | 11 |
| 30 Ago 2024 | 0.6495 | 0.004 | 0.62% | 0.6455 | 0.6495 | 0.6455 | 3,389 |
| 29 Ago 2024 | 0.6455 | 0.0455 | 7.58% | 0.639 | 0.6455 | 0.631 | 18,916 |
| 28 Ago 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.60 | 0.60 | 0.00 |
| 27 Ago 2024 | 0.60 | 0.021 | 3.63% | 0.60 | 0.60 | 0.60 | 1,000 |
| 26 Ago 2024 | 0.579 | 0.0075 | 1.31% | 0.574 | 0.579 | 0.574 | 1,451 |
| 23 Ago 2024 | 0.5715 | -0.016 | -2.72% | 0.58 | 0.58 | 0.5685 | 9,719 |
| 22 Ago 2024 | 0.5875 | -0.0025 | -0.42% | 0.5875 | 0.5875 | 0.5875 | 200 |
| 21 Ago 2024 | 0.59 | -0.0135 | -2.24% | 0.5945 | 0.5945 | 0.59 | 3,000 |
| 20 Ago 2024 | 0.6035 | -0.0005 | -0.08% | 0.6035 | 0.6035 | 0.6035 | 1,400 |
| 19 Ago 2024 | 0.604 | 0.0015 | 0.25% | 0.6055 | 0.6055 | 0.6025 | 5,177 |
| 16 Ago 2024 | 0.6025 | 0.00 | 0.00% | 0.6025 | 0.6025 | 0.6025 | 0.00 |
| 15 Ago 2024 | 0.6025 | 0.0025 | 0.42% | 0.594 | 0.6025 | 0.591 | 223 |
| 14 Ago 2024 | 0.60 | -0.038 | -5.96% | 0.60 | 0.60 | 0.60 | 1,000 |
| 13 Ago 2024 | 0.638 | -0.0135 | -2.07% | 0.638 | 0.638 | 0.638 | 1 |
| 12 Ago 2024 | 0.6515 | 0.0015 | 0.23% | 0.6535 | 0.6535 | 0.6515 | 1,032 |
| 09 Ago 2024 | 0.65 | -0.0115 | -1.74% | 0.66 | 0.66 | 0.649 | 1,978 |
| 08 Ago 2024 | 0.6615 | -0.0775 | -10.49% | 0.7025 | 0.7025 | 0.6615 | 1,300 |
| 07 Ago 2024 | 0.739 | -0.001 | -0.14% | 0.737 | 0.7425 | 0.737 | 5,927 |
| 06 Ago 2024 | 0.74 | 0.0505 | 7.32% | 0.7105 | 0.74 | 0.7105 | 4,229 |
| 05 Ago 2024 | 0.6895 | -0.0705 | -9.28% | 0.6895 | 0.6905 | 0.666 | 10,430 |
| 02 Ago 2024 | 0.76 | 0.00 | 0.00% | 0.76 | 0.76 | 0.76 | 0.00 |
| 01 Ago 2024 | 0.76 | -0.0045 | -0.59% | 0.7625 | 0.7625 | 0.76 | 37 |
| 31 Jul 2024 | 0.7645 | 0.087 | 12.84% | 0.6745 | 0.7645 | 0.6745 | 7,500 |
| 30 Jul 2024 | 0.6775 | -0.002 | -0.29% | 0.681 | 0.688 | 0.6775 | 1,170 |
| 29 Jul 2024 | 0.6795 | 0.00 | 0.00% | 0.6795 | 0.6795 | 0.6795 | 0.00 |
| 26 Jul 2024 | 0.6795 | 0.03 | 4.62% | 0.6795 | 0.6795 | 0.6795 | 200 |
| 25 Jul 2024 | 0.6495 | 0.0065 | 1.01% | 0.6495 | 0.6495 | 0.6495 | 2,000 |
| 24 Jul 2024 | 0.643 | 0.016 | 2.55% | 0.63 | 0.643 | 0.63 | 1,394 |
| 23 Jul 2024 | 0.627 | -0.0015 | -0.24% | 0.622 | 0.627 | 0.622 | 2,340 |
| 22 Jul 2024 | 0.6285 | -0.0015 | -0.24% | 0.6285 | 0.6285 | 0.6285 | 0.00 |
| 19 Jul 2024 | 0.63 | -0.025 | -3.82% | 0.63 | 0.63 | 0.63 | 5,079 |
| 18 Jul 2024 | 0.655 | 0.0015 | 0.23% | 0.655 | 0.655 | 0.655 | 957 |
| 17 Jul 2024 | 0.6535 | 0.00 | 0.00% | 0.6535 | 0.6535 | 0.6535 | 0.00 |
| 16 Jul 2024 | 0.6535 | 0.0035 | 0.54% | 0.6535 | 0.6535 | 0.6535 | 1 |
| 15 Jul 2024 | 0.65 | 0.0115 | 1.80% | 0.6435 | 0.65 | 0.64 | 6,541 |
| 12 Jul 2024 | 0.6385 | 0.0075 | 1.19% | 0.636 | 0.6385 | 0.63 | 1,491 |
| 11 Jul 2024 | 0.631 | 0.0075 | 1.20% | 0.6295 | 0.631 | 0.6295 | 1,796 |
| 10 Jul 2024 | 0.6235 | 0.005 | 0.81% | 0.6235 | 0.6235 | 0.6235 | 100 |
| 09 Jul 2024 | 0.6185 | -0.0035 | -0.56% | 0.627 | 0.627 | 0.6185 | 1,400 |
| 08 Jul 2024 | 0.622 | -0.04 | -6.04% | 0.622 | 0.622 | 0.622 | 300 |
| 05 Jul 2024 | 0.662 | 0.0245 | 3.84% | 0.662 | 0.662 | 0.662 | 1,000 |
| 04 Jul 2024 | 0.6375 | -0.0045 | -0.70% | 0.6445 | 0.6445 | 0.6375 | 650 |
| 03 Jul 2024 | 0.642 | 0.003 | 0.47% | 0.6265 | 0.642 | 0.6265 | 1,100 |
| 02 Jul 2024 | 0.639 | 0.0295 | 4.84% | 0.633 | 0.639 | 0.633 | 2,112 |
| 01 Jul 2024 | 0.6095 | -0.0045 | -0.73% | 0.6095 | 0.6095 | 0.6095 | 1,000 |
