RNX Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
03 May 2024 | 0.014 | -0.001 | -6.67% | 0.014 | 0.014 | 0.013 | 13,664,637 |
02 May 2024 | 0.015 | -0.002 | -11.76% | 0.016 | 0.016 | 0.015 | 3,207,419 |
01 May 2024 | 0.017 | -0.001 | -5.56% | 0.018 | 0.018 | 0.016 | 2,312,936 |
30 Abr 2024 | 0.018 | 0.005 | 38.46% | 0.014 | 0.018 | 0.014 | 10,839,239 |
29 Abr 2024 | 0.013 | 0.001 | 8.33% | 0.013 | 0.013 | 0.013 | 1,936,999 |
26 Abr 2024 | 0.012 | -0.001 | -7.69% | 0.012 | 0.012 | 0.012 | 751,616 |
24 Abr 2024 | 0.013 | -0.002 | -13.33% | 0.012 | 0.013 | 0.012 | 6,905,557 |
23 Abr 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 0.00 |
22 Abr 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 0.00 |
19 Abr 2024 | 0.015 | 0.001 | 7.14% | 0.014 | 0.015 | 0.014 | 4,293,998 |
18 Abr 2024 | 0.014 | 0.003 | 27.27% | 0.012 | 0.014 | 0.012 | 5,857,537 |
17 Abr 2024 | 0.011 | 0.00 | 0.00% | 0.011 | 0.012 | 0.011 | 565,531 |
16 Abr 2024 | 0.011 | 0.001 | 10.00% | 0.011 | 0.011 | 0.011 | 2,521,469 |
15 Abr 2024 | 0.01 | -0.001 | -9.09% | 0.011 | 0.011 | 0.01 | 1,428,494 |
12 Abr 2024 | 0.011 | 0.001 | 10.00% | 0.01 | 0.011 | 0.01 | 2,585,042 |
11 Abr 2024 | 0.01 | 0.004 | 66.67% | 0.008 | 0.01 | 0.007 | 12,092,190 |
10 Abr 2024 | 0.006 | -0.001 | -14.29% | 0.006 | 0.006 | 0.006 | 211,796 |
09 Abr 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.007 | 902,960 |
08 Abr 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.007 | 0.00 |
05 Abr 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.007 | 453,000 |
04 Abr 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.007 | 57,900 |
03 Abr 2024 | 0.007 | 0.001 | 16.67% | 0.007 | 0.007 | 0.007 | 119,137 |
02 Abr 2024 | 0.006 | 0.00 | 0.00% | 0.006 | 0.006 | 0.006 | 10,000 |
28 Mar 2024 | 0.006 | -0.001 | -14.29% | 0.006 | 0.006 | 0.006 | 60,000 |
27 Mar 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.007 | 1,400,000 |
26 Mar 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.006 | 2,750,000 |
25 Mar 2024 | 0.007 | 0.001 | 16.67% | 0.007 | 0.007 | 0.007 | 416,500 |
22 Mar 2024 | 0.006 | 0.00 | 0.00% | 0.006 | 0.006 | 0.006 | 143,106 |
21 Mar 2024 | 0.006 | 0.00 | 0.00% | 0.006 | 0.006 | 0.006 | 0.00 |
20 Mar 2024 | 0.006 | 0.00 | 0.00% | 0.006 | 0.006 | 0.006 | 750,000 |
19 Mar 2024 | 0.006 | -0.001 | -14.29% | 0.006 | 0.006 | 0.006 | 45,355 |
18 Mar 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.007 | 0.00 |
15 Mar 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.007 | 0.00 |
14 Mar 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.007 | 0.00 |
13 Mar 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.007 | 0.00 |
12 Mar 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.007 | 0.00 |
11 Mar 2024 | 0.007 | -0.001 | -12.50% | 0.007 | 0.007 | 0.007 | 2,211,724 |
07 Mar 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.008 | 500,000 |
06 Mar 2024 | 0.008 | 0.001 | 14.29% | 0.007 | 0.008 | 0.007 | 1,232,950 |
05 Mar 2024 | 0.007 | 0.001 | 16.67% | 0.007 | 0.007 | 0.007 | 2,096,028 |
04 Mar 2024 | 0.006 | 0.00 | 0.00% | 0.006 | 0.006 | 0.006 | 0.00 |
03 Mar 2024 | 0.006 | 0.00 | 0.00% | 0.006 | 0.006 | 0.006 | 0.00 |
29 Feb 2024 | 0.006 | -0.001 | -14.29% | 0.006 | 0.006 | 0.006 | 282,234 |
28 Feb 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.007 | 100,000 |
27 Feb 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.007 | 0.00 |
26 Feb 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.007 | 0.00 |
25 Feb 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.007 | 500,000 |
22 Feb 2024 | 0.007 | -0.001 | -12.50% | 0.007 | 0.007 | 0.006 | 2,100,000 |
21 Feb 2024 | 0.008 | 0.001 | 14.29% | 0.007 | 0.008 | 0.007 | 428,285 |
20 Feb 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.007 | 524,422 |
19 Feb 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.007 | 0.00 |
18 Feb 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.007 | 161,468 |
15 Feb 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.007 | 59,000 |
14 Feb 2024 | 0.007 | -0.001 | -12.50% | 0.007 | 0.007 | 0.007 | 50,935 |
13 Feb 2024 | 0.008 | 0.001 | 14.29% | 0.008 | 0.008 | 0.008 | 500,000 |
12 Feb 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.007 | 0.00 |
11 Feb 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.007 | 0.00 |
08 Feb 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.007 | 91,829 |
07 Feb 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.007 | 0.00 |
06 Feb 2024 | 0.007 | 0.001 | 16.67% | 0.0065 | 0.007 | 0.0065 | 1,123,028 |
05 Feb 2024 | 0.006 | -0.001 | -14.29% | 0.006 | 0.006 | 0.006 | 1,827 |
04 Feb 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.007 | 0.00 |