Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.RUNEUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Abr 2024 | 4.83 | -0.270 | -5.35% | 5.10 | 5.19 | 4.61 | 17,394,325.00 |
| 29 Abr 2024 | 5.11 | -0.010 | -0.10% | 5.12 | 5.17 | 4.91 | 12,163,558.00 |
| 28 Abr 2024 | 5.11 | -0.020 | -0.45% | 5.14 | 5.31 | 5.09 | 8,506,377.00 |
| 27 Abr 2024 | 5.13 | -0.190 | -3.59% | 5.33 | 5.35 | 4.93 | 15,946,488.00 |
| 26 Abr 2024 | 5.33 | -0.190 | -3.36% | 5.51 | 5.53 | 5.29 | 15,388,188.00 |
| 25 Abr 2024 | 5.51 | 0.120 | 2.30% | 5.38 | 5.61 | 5.24 | 18,358,258.00 |
| 24 Abr 2024 | 5.39 | -0.300 | -5.28% | 5.71 | 5.89 | 5.32 | 17,794,351.00 |
| 23 Abr 2024 | 5.69 | 0.00 | -0.04% | 5.67 | 5.76 | 5.47 | 13,959,364.00 |
| 22 Abr 2024 | 5.69 | 0.070 | 1.30% | 5.62 | 5.99 | 5.58 | 18,501,542.00 |
| 21 Abr 2024 | 5.62 | -0.020 | -0.41% | 5.61 | 5.89 | 5.50 | 18,006,190.00 |
| 20 Abr 2024 | 5.64 | 0.260 | 4.83% | 5.38 | 5.68 | 5.24 | 16,227,481.00 |
| 19 Abr 2024 | 5.38 | 0.490 | 9.98% | 4.88 | 5.51 | 4.44 | 36,486,558.00 |
| 18 Abr 2024 | 4.89 | 0.130 | 2.69% | 4.76 | 4.93 | 4.36 | 31,577,684.00 |
| 17 Abr 2024 | 4.76 | -0.340 | -6.57% | 5.08 | 5.20 | 4.60 | 21,743,363.00 |
| 16 Abr 2024 | 5.10 | -0.070 | -1.43% | 5.16 | 5.27 | 4.87 | 25,860,842.00 |
| 15 Abr 2024 | 5.17 | -0.230 | -4.24% | 5.37 | 5.67 | 4.93 | 26,999,150.00 |
| 14 Abr 2024 | 5.40 | 0.460 | 9.20% | 4.95 | 5.44 | 4.76 | 34,099,411.00 |
| 13 Abr 2024 | 4.95 | -0.900 | -15.44% | 5.83 | 5.83 | 4.30 | 43,938,985.00 |
| 12 Abr 2024 | 5.85 | -1.33 | -18.57% | 7.19 | 7.30 | 5.08 | 19,910,621.00 |
| 11 Abr 2024 | 7.18 | -0.370 | -4.92% | 7.54 | 7.67 | 6.95 | 12,919,032.00 |
| 10 Abr 2024 | 7.55 | 0.190 | 2.58% | 7.36 | 7.60 | 6.87 | 14,300,349.00 |
| 09 Abr 2024 | 7.36 | -0.410 | -5.30% | 7.80 | 7.81 | 7.24 | 14,080,185.00 |
| 08 Abr 2024 | 7.78 | 0.350 | 4.74% | 7.41 | 7.88 | 7.24 | 11,829,065.00 |
| 07 Abr 2024 | 7.42 | -0.120 | -1.64% | 7.54 | 7.64 | 7.32 | 7,075,800.00 |
| 06 Abr 2024 | 7.55 | 0.100 | 1.34% | 7.42 | 7.66 | 7.29 | 7,534,972.00 |
| 05 Abr 2024 | 7.45 | -0.110 | -1.40% | 7.52 | 7.55 | 6.98 | 14,040,199.00 |
| 04 Abr 2024 | 7.55 | 0.230 | 3.11% | 7.31 | 7.94 | 7.09 | 15,792,502.00 |
| 03 Abr 2024 | 7.33 | -0.290 | -3.74% | 7.61 | 7.77 | 7.12 | 15,157,730.00 |
| 02 Abr 2024 | 7.61 | -0.590 | -7.15% | 8.17 | 8.18 | 7.28 | 17,528,726.00 |
| 01 Abr 2024 | 8.20 | -0.520 | -5.93% | 8.69 | 8.70 | 7.91 | 9,596,236.00 |
| 31 Mar 2024 | 8.71 | 0.330 | 3.95% | 8.38 | 8.74 | 8.38 | 3,509,987.00 |
| 30 Mar 2024 | 8.38 | -0.370 | -4.19% | 8.73 | 8.84 | 8.35 | 5,856,652.00 |
| 29 Mar 2024 | 8.75 | -0.520 | -5.63% | 9.28 | 9.28 | 8.66 | 9,356,502.00 |
| 28 Mar 2024 | 9.27 | 0.370 | 4.20% | 8.89 | 9.57 | 8.79 | 15,609,875.00 |
| 27 Mar 2024 | 8.90 | -0.610 | -6.37% | 9.48 | 9.92 | 8.83 | 19,359,659.00 |
| 26 Mar 2024 | 9.50 | 0.440 | 4.88% | 9.04 | 9.87 | 9.02 | 18,951,004.00 |
| 25 Mar 2024 | 9.06 | 0.320 | 3.61% | 8.72 | 9.31 | 8.54 | 12,959,671.00 |
| 24 Mar 2024 | 8.75 | 0.660 | 8.23% | 8.08 | 8.79 | 8.05 | 8,500,588.00 |
| 23 Mar 2024 | 8.08 | 0.010 | 0.15% | 8.05 | 8.56 | 8.00 | 10,807,212.00 |
| 22 Mar 2024 | 8.07 | -0.340 | -4.04% | 8.39 | 8.80 | 7.83 | 17,780,597.00 |
| 21 Mar 2024 | 8.41 | -0.980 | -10.45% | 9.39 | 9.52 | 8.28 | 17,957,462.00 |
| 20 Mar 2024 | 9.39 | 1.98 | 26.72% | 7.44 | 9.48 | 7.17 | 27,326,397.00 |
| 19 Mar 2024 | 7.41 | -0.820 | -9.93% | 8.23 | 8.32 | 7.26 | 30,486,392.00 |
| 18 Mar 2024 | 8.23 | -0.740 | -8.23% | 8.93 | 8.99 | 8.07 | 19,418,089.00 |
| 17 Mar 2024 | 8.96 | 0.780 | 9.57% | 8.26 | 9.05 | 7.93 | 21,645,053.00 |
| 16 Mar 2024 | 8.18 | -1.12 | -12.05% | 9.29 | 9.60 | 8.02 | 20,858,855.00 |
| 15 Mar 2024 | 9.30 | -1.30 | -12.29% | 10.29 | 10.40 | 8.71 | 16,902,119.00 |
| 14 Mar 2024 | 10.61 | 0.00 | 0.00% | 10.61 | 10.61 | 10.61 | 0.00 |
| 13 Mar 2024 | 10.61 | 0.150 | 1.45% | 10.39 | 11.46 | 10.38 | 28,303,487.00 |
| 12 Mar 2024 | 10.45 | 0.510 | 5.10% | 10.00 | 10.47 | 9.22 | 33,737,817.00 |
| 11 Mar 2024 | 9.95 | 1.39 | 16.23% | 8.57 | 10.02 | 7.99 | 32,353,822.00 |
| 10 Mar 2024 | 8.56 | 0.300 | 3.61% | 8.25 | 8.90 | 8.03 | 30,015,083.00 |
| 09 Mar 2024 | 8.26 | 1.01 | 13.87% | 7.25 | 8.37 | 7.20 | 26,149,304.00 |
| 08 Mar 2024 | 7.25 | 0.300 | 4.31% | 6.98 | 8.00 | 6.74 | 48,017,525.00 |
| 07 Mar 2024 | 6.95 | 1.68 | 31.73% | 5.29 | 6.99 | 5.26 | 40,631,409.00 |
| 06 Mar 2024 | 5.28 | 0.180 | 3.57% | 5.11 | 5.41 | 4.93 | 18,483,753.00 |
| 05 Mar 2024 | 5.10 | -0.470 | -8.44% | 5.57 | 5.92 | 4.48 | 23,674,281.00 |
| 04 Mar 2024 | 5.57 | -0.080 | -1.36% | 5.64 | 5.81 | 5.38 | 15,708,868.00 |
| 03 Mar 2024 | 5.64 | -0.110 | -1.93% | 5.76 | 5.85 | 5.45 | 11,812,583.00 |
| 02 Mar 2024 | 5.76 | -0.030 | -0.55% | 5.78 | 5.84 | 5.64 | 10,554,461.00 |
| 01 Mar 2024 | 5.79 | 0.050 | 0.89% | 5.75 | 5.86 | 5.63 | 10,752,889.00 |
| 29 Feb 2024 | 5.74 | -0.380 | -6.18% | 6.10 | 6.21 | 5.63 | 18,410,375.00 |
| 28 Feb 2024 | 6.11 | 0.130 | 2.21% | 5.99 | 6.45 | 5.57 | 22,298,041.00 |
| 27 Feb 2024 | 5.98 | 0.200 | 3.46% | 5.79 | 6.06 | 5.76 | 13,771,221.00 |
| 26 Feb 2024 | 5.78 | 0.390 | 7.29% | 5.40 | 5.82 | 5.35 | 11,008,255.00 |
| 25 Feb 2024 | 5.39 | -0.020 | -0.30% | 5.41 | 5.45 | 5.35 | 5,133,421.00 |
| 24 Feb 2024 | 5.41 | 0.230 | 4.42% | 5.19 | 5.47 | 5.16 | 8,721,187.00 |
| 23 Feb 2024 | 5.18 | 0.090 | 1.75% | 5.08 | 5.23 | 4.95 | 10,882,297.00 |
| 22 Feb 2024 | 5.09 | -0.080 | -1.49% | 5.16 | 5.27 | 5.03 | 8,868,959.00 |
| 21 Feb 2024 | 5.16 | -0.070 | -1.32% | 5.23 | 5.25 | 4.89 | 11,080,340.00 |
| 20 Feb 2024 | 5.23 | -0.230 | -4.23% | 5.47 | 5.49 | 4.95 | 15,575,702.00 |
| 19 Feb 2024 | 5.46 | -0.060 | -1.09% | 5.53 | 5.61 | 5.37 | 9,643,631.00 |
| 18 Feb 2024 | 5.52 | 0.100 | 1.92% | 5.41 | 5.55 | 5.32 | 10,810,678.00 |
| 17 Feb 2024 | 5.42 | -0.310 | -5.34% | 5.73 | 5.86 | 5.37 | 10,899,015.00 |
| 16 Feb 2024 | 5.73 | 0.010 | 0.17% | 5.72 | 6.08 | 5.64 | 17,492,913.00 |
| 15 Feb 2024 | 5.72 | 0.190 | 3.46% | 5.52 | 5.78 | 5.46 | 16,768,171.00 |
| 14 Feb 2024 | 5.53 | 0.310 | 5.88% | 5.21 | 5.69 | 5.16 | 11,827,311.00 |
| 13 Feb 2024 | 5.22 | -0.200 | -3.67% | 5.41 | 5.48 | 5.10 | 10,976,748.00 |
| 12 Feb 2024 | 5.42 | 0.240 | 4.72% | 5.17 | 5.46 | 5.04 | 16,085,255.00 |
| 11 Feb 2024 | 5.17 | 0.060 | 1.21% | 5.10 | 5.30 | 5.10 | 8,951,963.00 |
| 10 Feb 2024 | 5.11 | -0.140 | -2.63% | 5.26 | 5.50 | 5.06 | 13,102,704.00 |
| 09 Feb 2024 | 5.25 | 0.460 | 9.56% | 4.80 | 5.50 | 4.78 | 29,117,915.00 |
| 08 Feb 2024 | 4.79 | 0.220 | 4.72% | 4.58 | 4.86 | 4.58 | 12,143,666.00 |
| 07 Feb 2024 | 4.58 | 0.130 | 2.86% | 4.45 | 4.58 | 4.33 | 8,004,256.00 |
| 06 Feb 2024 | 4.45 | 0.030 | 0.57% | 4.42 | 4.53 | 4.36 | 7,459,123.00 |
| 05 Feb 2024 | 4.42 | 0.120 | 2.84% | 4.30 | 4.55 | 4.23 | 9,455,030.00 |
| 04 Feb 2024 | 4.30 | -0.050 | -1.17% | 4.35 | 4.42 | 4.26 | 6,582,584.00 |
| 03 Feb 2024 | 4.35 | -0.060 | -1.27% | 4.40 | 4.43 | 4.31 | 5,001,249.00 |
| 02 Feb 2024 | 4.41 | -0.170 | -3.80% | 4.59 | 4.65 | 4.36 | 8,822,878.00 |
| 01 Feb 2024 | 4.58 | -0.070 | -1.40% | 4.67 | 4.67 | 4.43 | 12,673,300.00 |
