RFA Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 0.00 |
16 May 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 0.00 |
15 May 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 0.00 |
14 May 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 0.00 |
13 May 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 0.00 |
10 May 2024 | 0.029 | 0.001 | 3.57% | 0.029 | 0.029 | 0.029 | 83,347 |
09 May 2024 | 0.028 | 0.00 | 0.00% | 0.028 | 0.028 | 0.028 | 0.00 |
08 May 2024 | 0.028 | 0.001 | 3.70% | 0.026 | 0.028 | 0.026 | 302,602 |
07 May 2024 | 0.027 | -0.001 | -3.57% | 0.026 | 0.027 | 0.026 | 248,101 |
06 May 2024 | 0.028 | 0.00 | 0.00% | 0.028 | 0.028 | 0.028 | 19,600 |
03 May 2024 | 0.028 | 0.00 | 0.00% | 0.028 | 0.028 | 0.028 | 53,553 |
02 May 2024 | 0.028 | 0.00 | 0.00% | 0.028 | 0.028 | 0.028 | 3,735 |
01 May 2024 | 0.028 | -0.0005 | -1.75% | 0.028 | 0.028 | 0.028 | 12,473 |
30 Abr 2024 | 0.0285 | 0.00 | 0.00% | 0.0285 | 0.0285 | 0.0285 | 0.00 |
29 Abr 2024 | 0.0285 | -0.0045 | -13.64% | 0.032 | 0.032 | 0.0285 | 54,445 |
26 Abr 2024 | 0.033 | 0.00 | 0.00% | 0.033 | 0.033 | 0.033 | 0.00 |
24 Abr 2024 | 0.033 | -0.001 | -2.94% | 0.033 | 0.033 | 0.033 | 103,899 |
23 Abr 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.034 | 0.00 |
22 Abr 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.034 | 25,000 |
19 Abr 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.034 | 0.00 |
18 Abr 2024 | 0.034 | 0.003 | 9.68% | 0.034 | 0.034 | 0.034 | 2,774 |
17 Abr 2024 | 0.031 | 0.00 | 0.00% | 0.031 | 0.031 | 0.031 | 0.00 |
16 Abr 2024 | 0.031 | 0.00 | 0.00% | 0.031 | 0.031 | 0.031 | 0.00 |
15 Abr 2024 | 0.031 | 0.00 | 0.00% | 0.031 | 0.031 | 0.031 | 0.00 |
12 Abr 2024 | 0.031 | 0.002 | 6.90% | 0.031 | 0.031 | 0.031 | 950 |
11 Abr 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 100,000 |
10 Abr 2024 | 0.029 | 0.001 | 3.57% | 0.029 | 0.029 | 0.029 | 34,497 |
09 Abr 2024 | 0.028 | -0.002 | -6.67% | 0.03 | 0.03 | 0.028 | 49,000 |
08 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0.00 |
05 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 331 |
04 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0.00 |
03 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 10,000 |
02 Abr 2024 | 0.03 | -0.001 | -3.23% | 0.031 | 0.031 | 0.03 | 70,000 |
28 Mar 2024 | 0.031 | 0.00 | 0.00% | 0.031 | 0.031 | 0.031 | 4,884 |
27 Mar 2024 | 0.031 | 0.001 | 3.33% | 0.031 | 0.031 | 0.031 | 1 |
26 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 222,028 |
25 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0.00 |
22 Mar 2024 | 0.03 | -0.005 | -14.29% | 0.03 | 0.03 | 0.03 | 42,049 |
21 Mar 2024 | 0.035 | -0.002 | -5.41% | 0.035 | 0.035 | 0.035 | 25,503 |
20 Mar 2024 | 0.037 | 0.00 | 0.00% | 0.037 | 0.037 | 0.037 | 0.00 |
19 Mar 2024 | 0.037 | 0.00 | 0.00% | 0.037 | 0.037 | 0.037 | 0.00 |
18 Mar 2024 | 0.037 | 0.00 | 0.00% | 0.037 | 0.037 | 0.037 | 0.00 |
15 Mar 2024 | 0.037 | 0.00 | 0.00% | 0.037 | 0.037 | 0.037 | 0.00 |
14 Mar 2024 | 0.037 | 0.00 | 0.00% | 0.038 | 0.038 | 0.037 | 110,212 |
13 Mar 2024 | 0.037 | 0.001 | 2.78% | 0.037 | 0.037 | 0.037 | 50,333 |
12 Mar 2024 | 0.036 | 0.007 | 24.14% | 0.029 | 0.036 | 0.029 | 150,153 |
11 Mar 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 104,078 |
07 Mar 2024 | 0.029 | -0.001 | -3.33% | 0.029 | 0.029 | 0.029 | 34,000 |
06 Mar 2024 | 0.03 | -0.008 | -21.05% | 0.038 | 0.038 | 0.03 | 37,654 |
05 Mar 2024 | 0.038 | -0.002 | -5.00% | 0.04 | 0.04 | 0.038 | 310,147 |
04 Mar 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0.00 |
03 Mar 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0.00 |
29 Feb 2024 | 0.04 | -0.005 | -11.11% | 0.045 | 0.045 | 0.04 | 202,417 |
28 Feb 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 150,000 |
27 Feb 2024 | 0.045 | -0.003 | -6.25% | 0.045 | 0.045 | 0.045 | 22,028 |
26 Feb 2024 | 0.048 | 0.00 | 0.00% | 0.05 | 0.052 | 0.048 | 125,384 |
25 Feb 2024 | 0.048 | 0.003 | 6.67% | 0.048 | 0.048 | 0.048 | 31,250 |
22 Feb 2024 | 0.045 | 0.004 | 9.76% | 0.045 | 0.045 | 0.045 | 88,888 |
21 Feb 2024 | 0.041 | 0.00 | 0.00% | 0.041 | 0.041 | 0.041 | 0.00 |
20 Feb 2024 | 0.041 | -0.004 | -8.89% | 0.045 | 0.045 | 0.041 | 8,820 |
19 Feb 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0.00 |
18 Feb 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 100,000 |
15 Feb 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0.00 |