RNDRUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 11.23 | 0.120 | 1.06% | 11.14 | 12.03 | 10.64 | 13,921,360.00 |
26 Mar 2024 | 11.11 | 0.060 | 0.54% | 10.98 | 11.74 | 10.83 | 8,099,300.00 |
25 Mar 2024 | 11.05 | 0.130 | 1.19% | 10.87 | 11.38 | 10.79 | 7,680,895.00 |
24 Mar 2024 | 10.92 | 0.240 | 2.25% | 10.70 | 11.11 | 10.43 | 4,253,618.00 |
23 Mar 2024 | 10.68 | -0.020 | -0.16% | 10.64 | 11.05 | 10.44 | 5,133,696.00 |
22 Mar 2024 | 10.69 | -0.070 | -0.62% | 10.71 | 11.41 | 10.33 | 11,287,588.00 |
21 Mar 2024 | 10.76 | -0.950 | -8.10% | 11.61 | 11.70 | 10.66 | 13,745,403.00 |
20 Mar 2024 | 11.71 | 1.02 | 9.58% | 10.81 | 12.33 | 10.43 | 15,753,665.00 |
19 Mar 2024 | 10.69 | -1.07 | -9.08% | 11.70 | 11.89 | 10.31 | 19,979,246.00 |
18 Mar 2024 | 11.75 | -1.38 | -10.47% | 13.08 | 13.50 | 11.41 | 19,031,530.00 |
17 Mar 2024 | 13.13 | 2.81 | 27.24% | 10.38 | 13.84 | 10.18 | 27,527,924.00 |
16 Mar 2024 | 10.32 | -0.740 | -6.67% | 11.02 | 11.90 | 9.97 | 11,618,457.00 |
15 Mar 2024 | 11.05 | -0.280 | -2.47% | 11.92 | 11.97 | 10.06 | 9,465,683.00 |
14 Mar 2024 | 11.33 | 0.00 | 0.00% | 11.33 | 11.33 | 11.33 | 0.00 |
13 Mar 2024 | 11.33 | -0.060 | -0.56% | 11.35 | 11.79 | 11.02 | 8,926,918.00 |
12 Mar 2024 | 11.40 | -0.060 | -0.55% | 11.46 | 11.75 | 10.55 | 12,458,567.00 |
11 Mar 2024 | 11.46 | 0.110 | 0.97% | 11.40 | 12.78 | 11.00 | 16,048,311.00 |
10 Mar 2024 | 11.35 | -1.01 | -8.19% | 12.42 | 12.53 | 11.16 | 12,695,276.00 |
09 Mar 2024 | 12.36 | 1.92 | 18.40% | 10.45 | 12.73 | 10.29 | 22,003,258.00 |
08 Mar 2024 | 10.44 | 0.470 | 4.67% | 9.99 | 11.00 | 9.23 | 14,988,569.00 |
07 Mar 2024 | 9.98 | 0.670 | 7.18% | 9.31 | 10.78 | 9.21 | 26,118,328.00 |
06 Mar 2024 | 9.31 | 2.43 | 35.38% | 6.88 | 9.77 | 6.58 | 34,074,199.00 |
05 Mar 2024 | 6.88 | -0.490 | -6.69% | 7.37 | 7.46 | 5.87 | 12,580,410.00 |
04 Mar 2024 | 7.37 | -0.190 | -2.51% | 7.55 | 7.67 | 7.15 | 10,610,265.00 |
03 Mar 2024 | 7.56 | -0.090 | -1.11% | 7.64 | 8.07 | 7.43 | 9,975,537.00 |
02 Mar 2024 | 7.64 | -0.210 | -2.70% | 7.86 | 7.98 | 7.50 | 8,772,580.00 |
01 Mar 2024 | 7.86 | 0.350 | 4.65% | 7.53 | 8.24 | 7.41 | 14,288,258.00 |
29 Feb 2024 | 7.51 | -0.520 | -6.47% | 7.93 | 8.29 | 7.25 | 12,489,710.00 |
28 Feb 2024 | 8.03 | 0.840 | 11.72% | 7.17 | 8.07 | 6.90 | 18,422,670.00 |
27 Feb 2024 | 7.18 | -0.410 | -5.41% | 7.62 | 7.64 | 7.07 | 9,678,215.00 |
26 Feb 2024 | 7.60 | 0.380 | 5.25% | 7.20 | 7.68 | 7.05 | 10,252,544.00 |
25 Feb 2024 | 7.22 | -0.010 | -0.14% | 7.23 | 7.76 | 7.13 | 9,962,533.00 |
24 Feb 2024 | 7.23 | -0.120 | -1.62% | 7.39 | 7.59 | 6.87 | 12,797,987.00 |
23 Feb 2024 | 7.35 | -0.050 | -0.72% | 7.40 | 8.13 | 7.13 | 17,176,947.00 |
22 Feb 2024 | 7.40 | 0.480 | 6.89% | 6.95 | 7.86 | 6.74 | 20,596,792.00 |
21 Feb 2024 | 6.92 | 0.450 | 7.00% | 6.44 | 7.00 | 5.90 | 16,144,349.00 |
20 Feb 2024 | 6.47 | 0.130 | 2.12% | 6.32 | 6.51 | 5.85 | 12,620,723.00 |
19 Feb 2024 | 6.33 | 0.490 | 8.31% | 5.87 | 6.41 | 5.84 | 14,398,656.00 |
18 Feb 2024 | 5.85 | 0.180 | 3.16% | 5.67 | 5.90 | 5.50 | 11,141,197.00 |
17 Feb 2024 | 5.67 | 0.380 | 7.23% | 5.28 | 5.75 | 5.05 | 11,989,326.00 |
16 Feb 2024 | 5.29 | -0.010 | -0.13% | 5.29 | 5.71 | 5.19 | 16,504,074.00 |
15 Feb 2024 | 5.29 | 0.290 | 5.75% | 5.00 | 5.36 | 4.80 | 12,644,341.00 |
14 Feb 2024 | 5.01 | 0.110 | 2.16% | 4.89 | 5.10 | 4.83 | 9,446,845.00 |
13 Feb 2024 | 4.90 | 0.100 | 2.06% | 4.81 | 5.16 | 4.73 | 13,379,090.00 |
12 Feb 2024 | 4.80 | 0.180 | 3.99% | 4.60 | 4.81 | 4.44 | 5,801,635.00 |
11 Feb 2024 | 4.62 | -0.040 | -0.86% | 4.66 | 4.79 | 4.58 | 3,912,859.00 |
10 Feb 2024 | 4.66 | -0.050 | -1.00% | 4.73 | 4.82 | 4.59 | 5,251,662.00 |
09 Feb 2024 | 4.70 | 0.270 | 6.04% | 4.45 | 4.74 | 4.44 | 6,399,208.00 |
08 Feb 2024 | 4.44 | -0.030 | -0.65% | 4.47 | 4.58 | 4.39 | 4,698,020.00 |
07 Feb 2024 | 4.47 | 0.200 | 4.69% | 4.26 | 4.60 | 4.26 | 4,967,435.00 |
06 Feb 2024 | 4.27 | -0.140 | -3.13% | 4.40 | 4.50 | 4.26 | 5,179,369.00 |
05 Feb 2024 | 4.40 | -0.230 | -4.94% | 4.65 | 4.67 | 4.30 | 11,328,869.00 |
04 Feb 2024 | 4.63 | -0.090 | -1.86% | 4.72 | 5.00 | 4.60 | 10,275,751.00 |
03 Feb 2024 | 4.72 | 0.130 | 2.85% | 4.58 | 5.02 | 4.58 | 9,694,811.00 |
02 Feb 2024 | 4.59 | -0.010 | -0.15% | 4.60 | 4.78 | 4.53 | 7,647,311.00 |
01 Feb 2024 | 4.60 | 0.270 | 6.24% | 4.35 | 4.83 | 4.26 | 13,798,820.00 |
31 Ene 2024 | 4.33 | -0.290 | -6.32% | 4.63 | 4.74 | 4.28 | 13,683,760.00 |
30 Ene 2024 | 4.62 | 0.330 | 7.77% | 4.27 | 4.85 | 4.25 | 16,286,584.00 |
29 Ene 2024 | 4.29 | 0.310 | 7.83% | 3.95 | 4.37 | 3.94 | 7,672,937.00 |
28 Ene 2024 | 3.97 | -0.110 | -2.65% | 4.09 | 4.28 | 3.93 | 7,511,533.00 |
27 Ene 2024 | 4.08 | 0.160 | 4.16% | 3.92 | 4.10 | 3.88 | 4,179,373.00 |
26 Ene 2024 | 3.92 | 0.210 | 5.60% | 3.71 | 4.03 | 3.66 | 5,834,725.00 |
25 Ene 2024 | 3.71 | -0.140 | -3.66% | 3.85 | 3.91 | 3.66 | 4,735,983.00 |
24 Ene 2024 | 3.85 | 0.110 | 2.80% | 3.76 | 3.90 | 3.65 | 5,220,562.00 |
23 Ene 2024 | 3.75 | 0.00 | -0.03% | 3.75 | 3.91 | 3.51 | 8,545,200.00 |
22 Ene 2024 | 3.75 | -0.230 | -5.73% | 3.98 | 4.01 | 3.72 | 5,415,360.00 |
21 Ene 2024 | 3.98 | -0.030 | -0.70% | 4.00 | 4.07 | 3.93 | 3,714,149.00 |
20 Ene 2024 | 4.00 | -0.310 | -7.14% | 4.11 | 4.16 | 3.91 | 4,988,698.00 |
19 Ene 2024 | 4.31 | 0.00 | 0.00% | 4.33 | 4.34 | 4.23 | 421,103.00 |
18 Ene 2024 | 4.31 | 0.120 | 2.74% | 4.20 | 4.38 | 3.95 | 12,123,544.00 |
17 Ene 2024 | 4.20 | 0.220 | 5.56% | 3.98 | 4.37 | 3.97 | 13,747,928.00 |
16 Ene 2024 | 3.98 | 0.220 | 5.74% | 3.77 | 4.08 | 3.71 | 7,203,285.00 |
15 Ene 2024 | 3.76 | -0.010 | -0.21% | 3.76 | 3.90 | 3.71 | 4,190,916.00 |
14 Ene 2024 | 3.77 | -0.120 | -3.09% | 3.87 | 3.94 | 3.76 | 4,706,629.00 |
13 Ene 2024 | 3.89 | 0.060 | 1.54% | 3.84 | 3.93 | 3.69 | 4,080,593.00 |
12 Ene 2024 | 3.83 | -0.240 | -5.90% | 4.07 | 4.09 | 3.70 | 10,040,427.00 |
11 Ene 2024 | 4.07 | -0.160 | -3.69% | 4.20 | 4.40 | 4.01 | 11,276,194.00 |
10 Ene 2024 | 4.23 | 0.360 | 9.37% | 3.84 | 4.37 | 3.66 | 11,315,379.00 |
09 Ene 2024 | 3.86 | -0.190 | -4.76% | 4.04 | 4.18 | 3.74 | 11,455,611.00 |
08 Ene 2024 | 4.06 | 0.420 | 11.67% | 3.65 | 4.14 | 3.37 | 16,190,864.00 |
07 Ene 2024 | 3.63 | -0.180 | -4.77% | 3.81 | 3.88 | 3.57 | 6,138,590.00 |
06 Ene 2024 | 3.81 | -0.190 | -4.67% | 3.99 | 4.01 | 3.69 | 7,200,627.00 |
05 Ene 2024 | 4.00 | -0.380 | -8.65% | 4.39 | 4.41 | 3.87 | 11,526,227.00 |
04 Ene 2024 | 4.38 | -0.040 | -0.90% | 4.41 | 4.72 | 4.32 | 7,094,701.00 |
03 Ene 2024 | 4.42 | -0.230 | -4.88% | 4.68 | 4.78 | 3.64 | 12,121,075.00 |
02 Ene 2024 | 4.65 | -0.100 | -2.00% | 4.73 | 5.08 | 4.63 | 8,280,303.00 |
01 Ene 2024 | 4.74 | 0.270 | 6.11% | 4.47 | 4.82 | 4.43 | 6,283,072.00 |
31 Dic 2023 | 4.47 | -0.080 | -1.72% | 4.53 | 4.67 | 4.38 | 5,155,125.00 |
30 Dic 2023 | 4.55 | -0.060 | -1.28% | 4.61 | 4.77 | 4.48 | 4,987,966.00 |
29 Dic 2023 | 4.61 | 0.050 | 1.08% | 4.56 | 4.79 | 4.42 | 9,286,680.00 |