RENUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
04 May 2024 | 0.061406 | -0.000267 | -0.43% | 0.061706 | 0.062715 | 0.060492 | 31,227,757.00 |
03 May 2024 | 0.061673 | 0.001565 | 2.60% | 0.060307 | 0.062447 | 0.058001 | 27,538,958.00 |
02 May 2024 | 0.060108 | 0.00156 | 2.66% | 0.058536 | 0.062929 | 0.056882 | 42,985,823.00 |
01 May 2024 | 0.058548 | 0.001732 | 3.05% | 0.057106 | 0.059136 | 0.053697 | 27,467,643.00 |
30 Abr 2024 | 0.056816 | -0.003975 | -6.54% | 0.06062 | 0.061881 | 0.054888 | 54,432,172.00 |
29 Abr 2024 | 0.060791 | -0.000798 | -1.30% | 0.061716 | 0.06196 | 0.058393 | 24,351,427.00 |
28 Abr 2024 | 0.061589 | -0.002202 | -3.45% | 0.063762 | 0.064664 | 0.061203 | 14,047,417.00 |
27 Abr 2024 | 0.063791 | 0.000599 | 0.95% | 0.063242 | 0.064562 | 0.060115 | 18,047,606.00 |
26 Abr 2024 | 0.063192 | -0.002369 | -3.61% | 0.065581 | 0.066103 | 0.06264 | 23,302,940.00 |
25 Abr 2024 | 0.065561 | -0.00048 | -0.73% | 0.066094 | 0.06775 | 0.063111 | 17,462,596.00 |
24 Abr 2024 | 0.066041 | -0.001692 | -2.50% | 0.06806 | 0.072606 | 0.065323 | 26,616,952.00 |
23 Abr 2024 | 0.067733 | 0.001265 | 1.90% | 0.06653 | 0.068129 | 0.06485 | 14,701,788.00 |
22 Abr 2024 | 0.066468 | 0.002391 | 3.73% | 0.064228 | 0.067325 | 0.063648 | 17,970,419.00 |
21 Abr 2024 | 0.064077 | -0.001697 | -2.58% | 0.065395 | 0.066158 | 0.062268 | 26,676,974.00 |
20 Abr 2024 | 0.065774 | 0.004205 | 6.83% | 0.061486 | 0.066343 | 0.060831 | 27,580,768.00 |
19 Abr 2024 | 0.061569 | 0.000929 | 1.53% | 0.060501 | 0.063072 | 0.055628 | 26,623,684.00 |
18 Abr 2024 | 0.06064 | 0.001681 | 2.85% | 0.058984 | 0.061721 | 0.057514 | 16,697,576.00 |
17 Abr 2024 | 0.058959 | -0.001665 | -2.75% | 0.060209 | 0.061554 | 0.0564 | 25,611,895.00 |
16 Abr 2024 | 0.060624 | 0.000353 | 0.59% | 0.060102 | 0.061717 | 0.057479 | 29,179,582.00 |
15 Abr 2024 | 0.060271 | -0.003102 | -4.89% | 0.062632 | 0.065972 | 0.056871 | 74,126,573.00 |
14 Abr 2024 | 0.063373 | 0.005662 | 9.81% | 0.057786 | 0.064387 | 0.055674 | 105,135,377.00 |
13 Abr 2024 | 0.057711 | -0.013008 | -18.39% | 0.070483 | 0.072708 | 0.050 | 90,182,089.00 |
12 Abr 2024 | 0.070719 | -0.019921 | -21.98% | 0.090546 | 0.093537 | 0.063567 | 57,790,676.00 |
11 Abr 2024 | 0.09064 | -0.005782 | -6.00% | 0.095995 | 0.096802 | 0.089528 | 24,529,956.00 |
10 Abr 2024 | 0.096422 | -0.000875 | -0.90% | 0.096994 | 0.098846 | 0.090954 | 33,185,245.00 |
09 Abr 2024 | 0.097297 | -0.001941 | -1.96% | 0.099179 | 0.101251 | 0.095259 | 35,675,962.00 |
08 Abr 2024 | 0.099238 | 0.000849 | 0.86% | 0.098297 | 0.101272 | 0.096543 | 34,638,316.00 |
07 Abr 2024 | 0.098389 | 0.001086 | 1.12% | 0.096226 | 0.109034 | 0.095406 | 104,506,762.00 |
06 Abr 2024 | 0.097303 | 0.009736 | 11.12% | 0.087317 | 0.099994 | 0.087091 | 51,464,347.00 |
05 Abr 2024 | 0.087567 | -0.003385 | -3.72% | 0.089764 | 0.090346 | 0.082999 | 43,821,540.00 |
04 Abr 2024 | 0.090952 | 0.009582 | 11.78% | 0.081558 | 0.095434 | 0.081346 | 91,343,931.00 |
03 Abr 2024 | 0.08137 | -0.005997 | -6.86% | 0.087415 | 0.0885 | 0.080 | 125,066,211.00 |
02 Abr 2024 | 0.087367 | -0.020103 | -18.71% | 0.107807 | 0.115052 | 0.086301 | 159,106,469.00 |
01 Abr 2024 | 0.10747 | 0.006451 | 6.39% | 0.100916 | 0.112201 | 0.093369 | 119,286,535.00 |
31 Mar 2024 | 0.101019 | 0.003855 | 3.97% | 0.09684 | 0.103033 | 0.096447 | 30,430,128.00 |
30 Mar 2024 | 0.097164 | -0.002291 | -2.30% | 0.0991 | 0.101425 | 0.096414 | 38,675,625.00 |
29 Mar 2024 | 0.099455 | -0.002252 | -2.21% | 0.101638 | 0.106073 | 0.097434 | 53,958,795.00 |
28 Mar 2024 | 0.101707 | 0.000666 | 0.66% | 0.101074 | 0.103476 | 0.098764 | 24,574,667.00 |
27 Mar 2024 | 0.101041 | -0.004161 | -3.96% | 0.104802 | 0.107839 | 0.099147 | 34,946,166.00 |
26 Mar 2024 | 0.105202 | 0.001158 | 1.11% | 0.103404 | 0.119999 | 0.100928 | 131,152,051.00 |
25 Mar 2024 | 0.104044 | 0.012442 | 13.58% | 0.091282 | 0.110831 | 0.09098 | 80,363,569.00 |
24 Mar 2024 | 0.091602 | 0.004032 | 4.60% | 0.087826 | 0.09199 | 0.086272 | 37,410,373.00 |
23 Mar 2024 | 0.08757 | 0.000562 | 0.65% | 0.086776 | 0.091545 | 0.085423 | 19,578,201.00 |
22 Mar 2024 | 0.087008 | -0.002739 | -3.05% | 0.089539 | 0.092074 | 0.083529 | 38,165,546.00 |
21 Mar 2024 | 0.089747 | 0.001375 | 1.56% | 0.088066 | 0.091543 | 0.086423 | 36,398,770.00 |
20 Mar 2024 | 0.088372 | 0.00777 | 9.64% | 0.080907 | 0.089259 | 0.076208 | 36,562,425.00 |
19 Mar 2024 | 0.080602 | -0.009456 | -10.50% | 0.09012 | 0.091335 | 0.077883 | 41,182,110.00 |
18 Mar 2024 | 0.090058 | -0.004632 | -4.89% | 0.09437 | 0.095764 | 0.087642 | 20,909,690.00 |
17 Mar 2024 | 0.09469 | 0.005192 | 5.80% | 0.090192 | 0.096189 | 0.086054 | 28,148,321.00 |
16 Mar 2024 | 0.089498 | -0.013237 | -12.88% | 0.102995 | 0.104198 | 0.087636 | 36,887,194.00 |
15 Mar 2024 | 0.102735 | -0.008973 | -8.03% | 0.113659 | 0.114704 | 0.097339 | 47,383,011.00 |
14 Mar 2024 | 0.111708 | 0.00 | 0.00% | 0.111708 | 0.111708 | 0.111708 | 0.00 |
13 Mar 2024 | 0.111708 | 0.005688 | 5.37% | 0.105701 | 0.114296 | 0.105396 | 55,429,999.00 |
12 Mar 2024 | 0.10602 | 0.003494 | 3.41% | 0.102211 | 0.107856 | 0.097188 | 69,386,442.00 |
11 Mar 2024 | 0.102526 | 0.009031 | 9.66% | 0.093731 | 0.103341 | 0.089667 | 65,310,684.00 |
10 Mar 2024 | 0.093495 | -0.00332 | -3.43% | 0.096662 | 0.09751 | 0.089413 | 39,817,809.00 |
09 Mar 2024 | 0.096815 | 0.003543 | 3.80% | 0.093061 | 0.097115 | 0.092541 | 26,327,947.00 |
08 Mar 2024 | 0.093272 | 0.000258 | 0.28% | 0.093143 | 0.09355 | 0.085 | 28,072,758.00 |
07 Mar 2024 | 0.093014 | 0.005644 | 6.46% | 0.087232 | 0.09422 | 0.08531 | 38,031,818.00 |
06 Mar 2024 | 0.08737 | 0.007652 | 9.60% | 0.079945 | 0.087719 | 0.077129 | 34,052,126.00 |
05 Mar 2024 | 0.079718 | -0.013645 | -14.61% | 0.093251 | 0.094935 | 0.070081 | 61,727,002.00 |
04 Mar 2024 | 0.093363 | 0.003966 | 4.44% | 0.08935 | 0.094914 | 0.087909 | 38,543,860.00 |
03 Mar 2024 | 0.089397 | -0.003504 | -3.77% | 0.092419 | 0.096547 | 0.086007 | 32,384,816.00 |
02 Mar 2024 | 0.092901 | 0.005288 | 6.04% | 0.087165 | 0.093274 | 0.085376 | 33,309,247.00 |
01 Mar 2024 | 0.087613 | 0.00658 | 8.12% | 0.081716 | 0.088394 | 0.081126 | 30,240,109.00 |
29 Feb 2024 | 0.081033 | -0.002396 | -2.87% | 0.083373 | 0.086638 | 0.078178 | 45,698,649.00 |
28 Feb 2024 | 0.083429 | 0.007127 | 9.34% | 0.076345 | 0.0888 | 0.074 | 128,528,724.00 |
27 Feb 2024 | 0.076302 | -0.002064 | -2.63% | 0.078359 | 0.079958 | 0.073345 | 32,398,265.00 |
26 Feb 2024 | 0.078366 | -0.000149 | -0.19% | 0.078451 | 0.081243 | 0.075608 | 37,537,005.00 |
25 Feb 2024 | 0.078515 | -0.001057 | -1.33% | 0.08002 | 0.082259 | 0.077543 | 33,837,018.00 |
24 Feb 2024 | 0.079572 | 0.006083 | 8.28% | 0.073769 | 0.082686 | 0.07058 | 68,705,816.00 |
23 Feb 2024 | 0.073489 | 0.001982 | 2.77% | 0.071745 | 0.080896 | 0.070894 | 131,767,735.00 |
22 Feb 2024 | 0.071507 | 0.004855 | 7.28% | 0.066834 | 0.074154 | 0.065499 | 61,339,891.00 |
21 Feb 2024 | 0.066652 | -0.00143 | -2.10% | 0.067946 | 0.068447 | 0.062834 | 23,577,706.00 |
20 Feb 2024 | 0.068082 | -0.000724 | -1.05% | 0.069056 | 0.070062 | 0.063256 | 30,952,273.00 |
19 Feb 2024 | 0.068806 | 0.001557 | 2.32% | 0.067192 | 0.069219 | 0.067132 | 19,850,300.00 |
18 Feb 2024 | 0.067249 | 0.002005 | 3.07% | 0.065336 | 0.067635 | 0.065198 | 14,532,609.00 |
17 Feb 2024 | 0.065244 | -0.001321 | -1.98% | 0.066479 | 0.06715 | 0.06268 | 23,107,164.00 |
16 Feb 2024 | 0.066565 | 0.000462 | 0.70% | 0.066024 | 0.067649 | 0.064936 | 29,896,695.00 |
15 Feb 2024 | 0.066103 | 0.003112 | 4.94% | 0.06295 | 0.069641 | 0.062881 | 84,076,842.00 |
14 Feb 2024 | 0.062991 | 0.00176 | 2.87% | 0.061144 | 0.063827 | 0.060518 | 21,555,729.00 |
13 Feb 2024 | 0.061231 | 0.000715 | 1.18% | 0.060498 | 0.06183 | 0.058409 | 15,756,065.00 |
12 Feb 2024 | 0.060516 | 0.002865 | 4.97% | 0.057558 | 0.060966 | 0.05688 | 16,199,604.00 |
11 Feb 2024 | 0.057651 | -0.001181 | -2.01% | 0.058728 | 0.059386 | 0.057367 | 10,001,010.00 |
10 Feb 2024 | 0.058832 | 0.000076 | 0.13% | 0.058999 | 0.059485 | 0.057393 | 12,601,468.00 |
09 Feb 2024 | 0.058756 | 0.002137 | 3.77% | 0.056736 | 0.059319 | 0.056676 | 13,330,720.00 |
08 Feb 2024 | 0.056619 | -0.000553 | -0.97% | 0.057058 | 0.057483 | 0.05602 | 11,187,684.00 |
07 Feb 2024 | 0.057172 | 0.003446 | 6.41% | 0.053845 | 0.058538 | 0.05376 | 15,313,931.00 |
06 Feb 2024 | 0.053726 | -0.000327 | -0.60% | 0.05403 | 0.054451 | 0.053179 | 4,578,446.00 |
05 Feb 2024 | 0.054053 | 0.000533 | 1.00% | 0.053471 | 0.054949 | 0.052029 | 12,660,184.00 |
04 Feb 2024 | 0.05352 | -0.002624 | -4.67% | 0.05602 | 0.05602 | 0.053325 | 9,838,032.00 |
03 Feb 2024 | 0.056144 | -0.000434 | -0.77% | 0.056542 | 0.057016 | 0.055679 | 7,871,733.00 |