Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.RAYUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 1.54 | 0.050 | 3.51% | 1.50 | 1.60 | 1.48 | 2,500,411.00 |
| 13 Jun 2024 | 1.49 | -0.040 | -2.86% | 1.53 | 1.54 | 1.47 | 1,407,619.00 |
| 12 Jun 2024 | 1.53 | 0.070 | 4.44% | 1.48 | 1.60 | 1.44 | 2,222,027.00 |
| 11 Jun 2024 | 1.47 | -0.120 | -7.49% | 1.59 | 1.60 | 1.45 | 2,241,058.00 |
| 10 Jun 2024 | 1.59 | -0.090 | -5.14% | 1.67 | 1.68 | 1.58 | 1,387,800.00 |
| 09 Jun 2024 | 1.67 | 0.060 | 3.80% | 1.62 | 1.69 | 1.58 | 1,183,763.00 |
| 08 Jun 2024 | 1.61 | -0.090 | -5.26% | 1.70 | 1.72 | 1.60 | 1,996,146.00 |
| 07 Jun 2024 | 1.70 | -0.150 | -8.02% | 1.85 | 1.87 | 1.63 | 2,635,048.00 |
| 06 Jun 2024 | 1.85 | 0.040 | 2.01% | 1.82 | 1.89 | 1.78 | 3,072,781.00 |
| 05 Jun 2024 | 1.81 | 0.010 | 0.35% | 1.81 | 1.86 | 1.77 | 3,154,618.00 |
| 04 Jun 2024 | 1.81 | 0.080 | 4.50% | 1.73 | 1.82 | 1.71 | 3,633,201.00 |
| 03 Jun 2024 | 1.73 | 0.060 | 3.33% | 1.67 | 1.77 | 1.66 | 1,917,723.00 |
| 02 Jun 2024 | 1.67 | -0.040 | -2.44% | 1.72 | 1.73 | 1.65 | 1,558,045.00 |
| 01 Jun 2024 | 1.72 | -0.020 | -1.29% | 1.74 | 1.75 | 1.71 | 1,223,369.00 |
| 31 May 2024 | 1.74 | -0.010 | -0.84% | 1.75 | 1.80 | 1.72 | 1,365,869.00 |
| 30 May 2024 | 1.75 | -0.030 | -1.47% | 1.79 | 1.81 | 1.73 | 1,608,557.00 |
| 29 May 2024 | 1.78 | -0.070 | -3.76% | 1.85 | 1.89 | 1.77 | 2,586,710.00 |
| 28 May 2024 | 1.85 | -0.040 | -2.14% | 1.89 | 1.92 | 1.82 | 2,960,917.00 |
| 27 May 2024 | 1.89 | 0.100 | 5.75% | 1.79 | 1.91 | 1.79 | 2,487,732.00 |
| 26 May 2024 | 1.79 | -0.060 | -3.11% | 1.84 | 1.84 | 1.75 | 1,697,310.00 |
| 25 May 2024 | 1.84 | 0.040 | 2.36% | 1.80 | 1.89 | 1.79 | 1,502,091.00 |
| 24 May 2024 | 1.80 | -0.060 | -3.34% | 1.86 | 1.87 | 1.74 | 1,788,417.00 |
| 23 May 2024 | 1.86 | -0.010 | -0.45% | 1.88 | 1.90 | 1.72 | 3,071,373.00 |
| 22 May 2024 | 1.87 | -0.050 | -2.47% | 1.92 | 1.98 | 1.85 | 3,071,279.00 |
| 21 May 2024 | 1.92 | -0.080 | -3.98% | 1.98 | 2.00 | 1.88 | 3,812,198.00 |
| 20 May 2024 | 2.00 | 0.210 | 11.74% | 1.79 | 2.08 | 1.76 | 9,859,398.00 |
| 19 May 2024 | 1.79 | -0.070 | -3.67% | 1.85 | 1.92 | 1.77 | 2,490,293.00 |
| 18 May 2024 | 1.86 | 0.00 | 0.17% | 1.86 | 1.94 | 1.83 | 3,335,676.00 |
| 17 May 2024 | 1.85 | 0.180 | 10.56% | 1.69 | 1.89 | 1.69 | 5,026,515.00 |
| 16 May 2024 | 1.68 | 0.00 | -0.27% | 1.69 | 1.84 | 1.65 | 5,796,813.00 |
| 15 May 2024 | 1.68 | 0.180 | 12.07% | 1.51 | 1.72 | 1.47 | 2,949,858.00 |
| 14 May 2024 | 1.50 | -0.100 | -6.52% | 1.60 | 1.61 | 1.49 | 1,976,857.00 |
| 13 May 2024 | 1.61 | 0.00 | -0.14% | 1.61 | 1.65 | 1.51 | 2,283,830.00 |
| 12 May 2024 | 1.61 | -0.030 | -1.60% | 1.64 | 1.65 | 1.60 | 1,061,355.00 |
| 11 May 2024 | 1.63 | -0.030 | -1.98% | 1.67 | 1.68 | 1.61 | 1,275,072.00 |
| 10 May 2024 | 1.67 | -0.080 | -4.80% | 1.75 | 1.80 | 1.64 | 2,642,663.00 |
| 09 May 2024 | 1.75 | 0.130 | 7.93% | 1.62 | 1.77 | 1.60 | 2,441,085.00 |
| 08 May 2024 | 1.62 | -0.070 | -3.85% | 1.69 | 1.69 | 1.60 | 2,529,960.00 |
| 07 May 2024 | 1.69 | -0.030 | -1.94% | 1.73 | 1.81 | 1.68 | 2,233,550.00 |
| 06 May 2024 | 1.72 | 0.040 | 2.28% | 1.69 | 1.81 | 1.67 | 2,476,996.00 |
| 05 May 2024 | 1.68 | 0.050 | 2.86% | 1.64 | 1.72 | 1.61 | 1,860,578.00 |
| 04 May 2024 | 1.64 | -0.010 | -0.77% | 1.65 | 1.70 | 1.62 | 1,861,411.00 |
| 03 May 2024 | 1.65 | 0.110 | 7.33% | 1.54 | 1.67 | 1.53 | 3,010,977.00 |
| 02 May 2024 | 1.54 | 0.040 | 2.35% | 1.49 | 1.57 | 1.43 | 2,676,867.00 |
| 01 May 2024 | 1.50 | 0.070 | 5.21% | 1.43 | 1.51 | 1.32 | 4,668,573.00 |
| 30 Abr 2024 | 1.43 | -0.140 | -8.85% | 1.56 | 1.60 | 1.36 | 3,051,122.00 |
| 29 Abr 2024 | 1.56 | -0.010 | -0.46% | 1.58 | 1.60 | 1.51 | 2,444,388.00 |
| 28 Abr 2024 | 1.57 | -0.010 | -0.64% | 1.59 | 1.66 | 1.56 | 1,967,966.00 |
| 27 Abr 2024 | 1.58 | 0.010 | 0.50% | 1.57 | 1.60 | 1.50 | 2,765,207.00 |
| 26 Abr 2024 | 1.57 | -0.030 | -1.85% | 1.61 | 1.65 | 1.56 | 2,330,151.00 |
| 25 Abr 2024 | 1.60 | -0.030 | -1.92% | 1.64 | 1.66 | 1.56 | 2,919,342.00 |
| 24 Abr 2024 | 1.64 | -0.090 | -5.23% | 1.74 | 1.78 | 1.61 | 3,936,360.00 |
| 23 Abr 2024 | 1.73 | -0.090 | -4.76% | 1.81 | 1.84 | 1.72 | 2,845,182.00 |
| 22 Abr 2024 | 1.81 | 0.120 | 7.25% | 1.70 | 1.84 | 1.67 | 4,129,914.00 |
| 21 Abr 2024 | 1.69 | 0.00 | 0.11% | 1.68 | 1.75 | 1.65 | 3,350,608.00 |
| 20 Abr 2024 | 1.69 | 0.120 | 7.99% | 1.57 | 1.71 | 1.53 | 3,141,904.00 |
| 19 Abr 2024 | 1.56 | 0.020 | 0.99% | 1.54 | 1.63 | 1.40 | 5,725,224.00 |
| 18 Abr 2024 | 1.55 | 0.090 | 5.83% | 1.47 | 1.57 | 1.41 | 4,555,002.00 |
| 17 Abr 2024 | 1.46 | -0.030 | -2.14% | 1.49 | 1.57 | 1.42 | 5,518,556.00 |
| 16 Abr 2024 | 1.49 | -0.020 | -1.37% | 1.52 | 1.54 | 1.39 | 6,592,488.00 |
| 15 Abr 2024 | 1.51 | -0.020 | -1.12% | 1.52 | 1.72 | 1.44 | 10,681,237.00 |
| 14 Abr 2024 | 1.53 | 0.150 | 10.85% | 1.39 | 1.56 | 1.31 | 14,571,332.00 |
| 13 Abr 2024 | 1.38 | -0.240 | -14.70% | 1.60 | 1.70 | 1.19 | 14,929,869.00 |
| 12 Abr 2024 | 1.62 | -0.260 | -14.03% | 1.89 | 1.96 | 1.49 | 10,250,809.00 |
| 11 Abr 2024 | 1.88 | -0.070 | -3.59% | 1.95 | 1.99 | 1.88 | 4,669,762.00 |
| 10 Abr 2024 | 1.95 | -0.010 | -0.34% | 1.95 | 2.01 | 1.88 | 6,416,795.00 |
| 09 Abr 2024 | 1.96 | -0.160 | -7.64% | 2.13 | 2.15 | 1.94 | 7,037,544.00 |
| 08 Abr 2024 | 2.12 | 0.010 | 0.61% | 2.10 | 2.19 | 2.04 | 5,553,348.00 |
| 07 Abr 2024 | 2.11 | 0.070 | 3.27% | 2.03 | 2.15 | 2.03 | 5,070,915.00 |
| 06 Abr 2024 | 2.04 | 0.040 | 2.18% | 1.99 | 2.10 | 1.96 | 5,628,146.00 |
| 05 Abr 2024 | 2.00 | -0.160 | -7.46% | 2.15 | 2.16 | 1.89 | 10,582,152.00 |
| 04 Abr 2024 | 2.16 | -0.060 | -2.78% | 2.23 | 2.34 | 2.11 | 11,181,557.00 |
| 03 Abr 2024 | 2.22 | -0.020 | -0.80% | 2.26 | 2.45 | 2.16 | 18,885,182.00 |
| 02 Abr 2024 | 2.24 | -0.020 | -0.80% | 2.26 | 2.47 | 2.01 | 21,906,247.00 |
| 01 Abr 2024 | 2.26 | -0.210 | -8.56% | 2.42 | 2.66 | 2.11 | 23,719,074.00 |
| 31 Mar 2024 | 2.47 | 0.370 | 17.43% | 2.11 | 2.49 | 2.08 | 16,017,625.00 |
| 30 Mar 2024 | 2.10 | -0.010 | -0.59% | 2.11 | 2.42 | 2.06 | 28,741,235.00 |
| 29 Mar 2024 | 2.12 | 0.090 | 4.53% | 2.02 | 2.15 | 1.90 | 8,726,706.00 |
| 28 Mar 2024 | 2.02 | -0.030 | -1.24% | 2.04 | 2.07 | 1.97 | 8,040,471.00 |
| 27 Mar 2024 | 2.05 | -0.050 | -2.19% | 2.09 | 2.15 | 1.97 | 15,797,153.00 |
| 26 Mar 2024 | 2.10 | -0.160 | -7.24% | 2.25 | 2.34 | 2.08 | 12,658,733.00 |
| 25 Mar 2024 | 2.26 | 0.00 | -0.11% | 2.35 | 2.35 | 2.09 | 22,296,676.00 |
| 24 Mar 2024 | 2.26 | 0.340 | 17.66% | 1.94 | 2.26 | 1.85 | 13,784,622.00 |
| 23 Mar 2024 | 1.92 | -0.110 | -5.51% | 2.02 | 2.08 | 1.92 | 7,969,285.00 |
| 22 Mar 2024 | 2.03 | -0.140 | -6.40% | 2.16 | 2.21 | 1.90 | 15,252,948.00 |
| 21 Mar 2024 | 2.17 | -0.190 | -7.98% | 2.34 | 2.50 | 2.13 | 22,944,571.00 |
| 20 Mar 2024 | 2.36 | 0.230 | 11.03% | 2.16 | 2.46 | 1.86 | 27,130,134.00 |
| 19 Mar 2024 | 2.13 | -0.510 | -19.35% | 2.68 | 2.82 | 2.07 | 38,738,625.00 |
| 18 Mar 2024 | 2.64 | -0.070 | -2.41% | 2.69 | 3.34 | 2.52 | 54,965,600.00 |
| 17 Mar 2024 | 2.70 | 0.420 | 18.39% | 2.25 | 2.95 | 2.12 | 49,446,991.00 |
| 16 Mar 2024 | 2.28 | 0.550 | 31.35% | 1.72 | 2.79 | 1.66 | 102,201,556.00 |
