Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.RVNUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Abr 2024 | 0.02868 | -0.0018 | -5.91% | 0.03042 | 0.03108 | 0.02765 | 111,690,963.00 |
| 29 Abr 2024 | 0.03048 | -0.00035 | -1.14% | 0.03095 | 0.0313 | 0.02955 | 126,206,344.00 |
| 28 Abr 2024 | 0.03083 | -0.00141 | -4.37% | 0.0323 | 0.0328 | 0.03066 | 87,814,264.00 |
| 27 Abr 2024 | 0.03224 | -0.00042 | -1.29% | 0.03275 | 0.03305 | 0.03124 | 123,891,267.00 |
| 26 Abr 2024 | 0.03266 | -0.00143 | -4.19% | 0.03423 | 0.03436 | 0.03222 | 184,693,886.00 |
| 25 Abr 2024 | 0.03409 | 0.00105 | 3.18% | 0.03306 | 0.03554 | 0.03145 | 247,670,399.00 |
| 24 Abr 2024 | 0.03304 | -0.00004 | -0.12% | 0.03317 | 0.03636 | 0.03239 | 475,496,899.00 |
| 23 Abr 2024 | 0.03308 | -0.00079 | -2.33% | 0.03384 | 0.03485 | 0.03273 | 181,925,144.00 |
| 22 Abr 2024 | 0.03387 | 0.00231 | 7.32% | 0.0317 | 0.0342 | 0.03135 | 209,813,821.00 |
| 21 Abr 2024 | 0.03156 | -0.00107 | -3.28% | 0.0325 | 0.0328 | 0.0309 | 179,899,719.00 |
| 20 Abr 2024 | 0.03263 | 0.00212 | 6.95% | 0.03057 | 0.03326 | 0.0302 | 159,571,254.00 |
| 19 Abr 2024 | 0.03051 | 0.00023 | 0.76% | 0.03007 | 0.03175 | 0.02726 | 244,206,751.00 |
| 18 Abr 2024 | 0.03028 | 0.00214 | 7.60% | 0.02822 | 0.03038 | 0.0274 | 165,527,251.00 |
| 17 Abr 2024 | 0.02814 | -0.00189 | -6.29% | 0.02992 | 0.03106 | 0.02742 | 236,299,989.00 |
| 16 Abr 2024 | 0.03003 | 0.00056 | 1.90% | 0.02944 | 0.03024 | 0.02787 | 259,155,454.00 |
| 15 Abr 2024 | 0.02947 | -0.00197 | -6.27% | 0.03131 | 0.03276 | 0.02819 | 406,908,094.00 |
| 14 Abr 2024 | 0.03144 | 0.00231 | 7.93% | 0.02903 | 0.03201 | 0.02765 | 507,611,844.00 |
| 13 Abr 2024 | 0.02913 | -0.00384 | -11.65% | 0.03298 | 0.03516 | 0.0263 | 694,579,695.00 |
| 12 Abr 2024 | 0.03297 | -0.00734 | -18.21% | 0.04056 | 0.04146 | 0.02956 | 580,166,933.00 |
| 11 Abr 2024 | 0.04031 | -0.00179 | -4.25% | 0.04207 | 0.04359 | 0.03977 | 273,075,506.00 |
| 10 Abr 2024 | 0.0421 | 0.00095 | 2.31% | 0.04101 | 0.0427 | 0.03773 | 347,269,311.00 |
| 09 Abr 2024 | 0.04115 | -0.00103 | -2.44% | 0.04215 | 0.0432 | 0.03964 | 338,860,260.00 |
| 08 Abr 2024 | 0.04218 | 0.00204 | 5.08% | 0.04001 | 0.04409 | 0.03882 | 369,202,144.00 |
| 07 Abr 2024 | 0.04014 | -0.0001 | -0.25% | 0.04021 | 0.04162 | 0.03942 | 216,797,412.00 |
| 06 Abr 2024 | 0.04024 | 0.00036 | 0.90% | 0.03977 | 0.04104 | 0.03926 | 264,783,762.00 |
| 05 Abr 2024 | 0.03988 | 0.00063 | 1.61% | 0.03946 | 0.04098 | 0.03716 | 372,295,523.00 |
| 04 Abr 2024 | 0.03925 | -0.00021 | -0.53% | 0.03956 | 0.04278 | 0.03862 | 590,345,798.00 |
| 03 Abr 2024 | 0.03946 | -0.00488 | -11.01% | 0.04409 | 0.04479 | 0.03852 | 677,953,624.00 |
| 02 Abr 2024 | 0.04434 | -0.00375 | -7.80% | 0.04787 | 0.04942 | 0.0435 | 801,088,792.00 |
| 01 Abr 2024 | 0.04809 | -0.00177 | -3.55% | 0.04987 | 0.05257 | 0.04549 | 1,084,025,335.00 |
| 31 Mar 2024 | 0.04986 | -0.00826 | -14.21% | 0.05818 | 0.06097 | 0.04874 | 1,569,642,535.00 |
| 30 Mar 2024 | 0.05812 | 0.0136 | 30.55% | 0.04411 | 0.06077 | 0.04292 | 2,039,663,512.00 |
| 29 Mar 2024 | 0.04452 | 0.0087 | 24.29% | 0.03582 | 0.05352 | 0.0353 | 4,457,106,108.00 |
| 28 Mar 2024 | 0.03582 | 0.00168 | 4.92% | 0.03435 | 0.03687 | 0.03366 | 521,082,547.00 |
| 27 Mar 2024 | 0.03414 | -0.00479 | -12.30% | 0.03804 | 0.03858 | 0.0333 | 1,066,338,106.00 |
| 26 Mar 2024 | 0.03893 | 0.01001 | 34.61% | 0.02893 | 0.0396 | 0.02893 | 1,209,128,009.00 |
| 25 Mar 2024 | 0.02892 | 0.00201 | 7.47% | 0.02679 | 0.02945 | 0.02671 | 212,749,217.00 |
| 24 Mar 2024 | 0.02691 | 0.00106 | 4.10% | 0.02594 | 0.02697 | 0.02528 | 98,212,335.00 |
| 23 Mar 2024 | 0.02585 | 0.00024 | 0.94% | 0.02551 | 0.02664 | 0.02516 | 94,305,721.00 |
| 22 Mar 2024 | 0.02561 | -0.0007 | -2.66% | 0.02625 | 0.02687 | 0.02477 | 145,343,442.00 |
| 21 Mar 2024 | 0.02631 | 0.00056 | 2.17% | 0.02566 | 0.02682 | 0.02534 | 177,090,166.00 |
| 20 Mar 2024 | 0.02575 | 0.00248 | 10.66% | 0.02342 | 0.02593 | 0.02237 | 170,023,499.00 |
| 19 Mar 2024 | 0.02327 | -0.00264 | -10.19% | 0.02594 | 0.02625 | 0.02248 | 231,119,677.00 |
| 18 Mar 2024 | 0.02591 | -0.00174 | -6.29% | 0.02752 | 0.02792 | 0.02555 | 134,276,614.00 |
| 17 Mar 2024 | 0.02765 | 0.00083 | 3.09% | 0.02704 | 0.02806 | 0.02517 | 163,877,466.00 |
| 16 Mar 2024 | 0.02682 | -0.00232 | -7.96% | 0.02917 | 0.02941 | 0.02618 | 162,415,688.00 |
| 15 Mar 2024 | 0.02914 | -0.00347 | -10.64% | 0.03124 | 0.03158 | 0.02684 | 154,738,277.00 |
| 14 Mar 2024 | 0.03261 | 0.00 | 0.00% | 0.03261 | 0.03261 | 0.03261 | 0.00 |
| 13 Mar 2024 | 0.03261 | 0.00024 | 0.74% | 0.03231 | 0.03363 | 0.03118 | 245,093,504.00 |
| 12 Mar 2024 | 0.03237 | -0.0014 | -4.15% | 0.03367 | 0.03395 | 0.03066 | 410,508,000.00 |
| 11 Mar 2024 | 0.03377 | 0.00478 | 16.49% | 0.029 | 0.0345 | 0.02786 | 1,223,167,133.00 |
| 10 Mar 2024 | 0.02899 | 0.00101 | 3.61% | 0.02791 | 0.02994 | 0.02756 | 346,466,556.00 |
| 09 Mar 2024 | 0.02798 | -0.00015 | -0.53% | 0.02813 | 0.0285 | 0.02773 | 157,027,776.00 |
| 08 Mar 2024 | 0.02813 | 0.00001 | 0.04% | 0.02813 | 0.0284 | 0.026 | 194,910,189.00 |
| 07 Mar 2024 | 0.02812 | 0.00036 | 1.30% | 0.02771 | 0.0284 | 0.02715 | 194,858,920.00 |
| 06 Mar 2024 | 0.02776 | 0.0017 | 6.52% | 0.0262 | 0.02806 | 0.02512 | 247,291,362.00 |
| 05 Mar 2024 | 0.02606 | -0.00252 | -8.82% | 0.02848 | 0.03021 | 0.0235 | 418,338,827.00 |
| 04 Mar 2024 | 0.02858 | 0.00055 | 1.96% | 0.02803 | 0.02893 | 0.02727 | 295,356,754.00 |
| 03 Mar 2024 | 0.02803 | -0.00119 | -4.07% | 0.02912 | 0.02942 | 0.02666 | 240,360,206.00 |
| 02 Mar 2024 | 0.02922 | 0.00226 | 8.38% | 0.02687 | 0.02935 | 0.02667 | 308,767,995.00 |
| 01 Mar 2024 | 0.02696 | 0.00124 | 4.82% | 0.02585 | 0.027 | 0.02572 | 127,008,067.00 |
| 29 Feb 2024 | 0.02572 | 0.00007 | 0.27% | 0.02561 | 0.0274 | 0.02501 | 372,261,799.00 |
| 28 Feb 2024 | 0.02565 | 0.00016 | 0.63% | 0.02558 | 0.02728 | 0.02333 | 342,020,073.00 |
| 27 Feb 2024 | 0.02549 | -0.00052 | -2.00% | 0.02601 | 0.02734 | 0.02505 | 252,523,605.00 |
| 26 Feb 2024 | 0.02601 | 0.0006 | 2.36% | 0.02537 | 0.02668 | 0.02474 | 246,113,080.00 |
| 25 Feb 2024 | 0.02541 | 0.00135 | 5.61% | 0.02397 | 0.02599 | 0.02366 | 284,820,864.00 |
| 24 Feb 2024 | 0.02406 | 0.00148 | 6.55% | 0.02265 | 0.026 | 0.02219 | 354,198,786.00 |
| 23 Feb 2024 | 0.02258 | 0.00022 | 0.98% | 0.02242 | 0.0236 | 0.02198 | 230,626,347.00 |
| 22 Feb 2024 | 0.02236 | 0.00075 | 3.47% | 0.02165 | 0.02348 | 0.02113 | 219,723,664.00 |
| 21 Feb 2024 | 0.02161 | -0.00069 | -3.09% | 0.02231 | 0.02253 | 0.02065 | 117,911,131.00 |
| 20 Feb 2024 | 0.0223 | -0.00069 | -3.00% | 0.023 | 0.02308 | 0.02125 | 176,364,372.00 |
| 19 Feb 2024 | 0.02299 | -0.0003 | -1.29% | 0.02316 | 0.02342 | 0.02224 | 223,565,071.00 |
| 18 Feb 2024 | 0.02329 | 0.00204 | 9.60% | 0.02125 | 0.0243 | 0.02101 | 431,358,654.00 |
| 17 Feb 2024 | 0.02125 | 0.00 | 0.00% | 0.02124 | 0.02157 | 0.02033 | 114,495,846.00 |
| 16 Feb 2024 | 0.02125 | -0.00003 | -0.14% | 0.02132 | 0.02172 | 0.02072 | 116,324,067.00 |
| 15 Feb 2024 | 0.02128 | 0.00068 | 3.30% | 0.02054 | 0.02142 | 0.02037 | 149,583,556.00 |
| 14 Feb 2024 | 0.0206 | 0.00071 | 3.57% | 0.01988 | 0.02064 | 0.01967 | 104,789,827.00 |
| 13 Feb 2024 | 0.01989 | -0.00018 | -0.90% | 0.02009 | 0.02022 | 0.01917 | 94,596,135.00 |
| 12 Feb 2024 | 0.02007 | 0.00044 | 2.24% | 0.01959 | 0.02013 | 0.01932 | 97,116,649.00 |
| 11 Feb 2024 | 0.01963 | -0.0003 | -1.51% | 0.01989 | 0.0202 | 0.0195 | 78,995,619.00 |
| 10 Feb 2024 | 0.01993 | -0.00043 | -2.11% | 0.02041 | 0.02055 | 0.01956 | 210,144,884.00 |
| 09 Feb 2024 | 0.02036 | 0.00189 | 10.23% | 0.01851 | 0.02275 | 0.01847 | 959,597,780.00 |
| 08 Feb 2024 | 0.01847 | 0.00015 | 0.82% | 0.01833 | 0.01857 | 0.01816 | 59,961,339.00 |
| 07 Feb 2024 | 0.01832 | 0.00081 | 4.63% | 0.01753 | 0.01852 | 0.01742 | 71,984,764.00 |
| 06 Feb 2024 | 0.01751 | -0.00009 | -0.51% | 0.01758 | 0.01775 | 0.01737 | 40,117,653.00 |
| 05 Feb 2024 | 0.0176 | -0.00017 | -0.96% | 0.01777 | 0.01791 | 0.01732 | 52,307,519.00 |
| 04 Feb 2024 | 0.01777 | -0.00023 | -1.28% | 0.01798 | 0.0182 | 0.01768 | 29,449,487.00 |
| 03 Feb 2024 | 0.018 | -0.00016 | -0.88% | 0.01814 | 0.01825 | 0.01795 | 20,365,607.00 |
| 02 Feb 2024 | 0.01816 | 0.0001 | 0.55% | 0.01801 | 0.01829 | 0.01788 | 35,078,657.00 |
| 01 Feb 2024 | 0.01806 | 0.00011 | 0.61% | 0.01803 | 0.01818 | 0.01761 | 90,024,334.00 |
