Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
NRVUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.002963 | -0.00000600 | -0.20% | 0.002969 | 0.003044 | 0.002956 | 4,420,001.00 |
| 26 Jun 2024 | 0.002969 | -0.000085 | -2.78% | 0.003055 | 0.00306 | 0.002966 | 5,419,827.00 |
| 25 Jun 2024 | 0.003054 | 0.000046 | 1.53% | 0.003008 | 0.003285 | 0.003006 | 3,915,453.00 |
| 24 Jun 2024 | 0.003008 | -0.000215 | -6.67% | 0.003223 | 0.003393 | 0.003 | 4,580,353.00 |
| 23 Jun 2024 | 0.003223 | -0.000029 | -0.89% | 0.003252 | 0.003252 | 0.003103 | 4,241,428.00 |
| 22 Jun 2024 | 0.003252 | -0.000042 | -1.28% | 0.003294 | 0.003295 | 0.003102 | 4,120,494.00 |
| 21 Jun 2024 | 0.003294 | -0.00000500 | -0.15% | 0.003299 | 0.003305 | 0.003102 | 3,979,855.00 |
| 20 Jun 2024 | 0.003299 | 0.000052 | 1.60% | 0.003249 | 0.003305 | 0.00311 | 3,809,489.00 |
| 19 Jun 2024 | 0.003247 | -0.00001 | -0.31% | 0.003267 | 0.003275 | 0.00322 | 4,169,180.00 |
| 18 Jun 2024 | 0.003257 | -0.000129 | -3.81% | 0.003386 | 0.003575 | 0.003201 | 3,691,935.00 |
| 17 Jun 2024 | 0.003386 | -0.000038 | -1.11% | 0.003422 | 0.003436 | 0.003237 | 4,239,516.00 |
| 16 Jun 2024 | 0.003424 | 0.00000900 | 0.26% | 0.003415 | 0.003432 | 0.003412 | 4,102,613.00 |
| 15 Jun 2024 | 0.003415 | -0.000011 | -0.32% | 0.003426 | 0.00343 | 0.0034 | 4,006,839.00 |
| 14 Jun 2024 | 0.003426 | -0.000011 | -0.32% | 0.003437 | 0.00345 | 0.003419 | 4,065,142.00 |
| 13 Jun 2024 | 0.003437 | -0.000071 | -2.02% | 0.003508 | 0.00351 | 0.0034 | 2,723,775.00 |
| 12 Jun 2024 | 0.003508 | -0.000099 | -2.74% | 0.003607 | 0.003621 | 0.003402 | 3,042,456.00 |
| 11 Jun 2024 | 0.003607 | -0.00000600 | -0.17% | 0.003613 | 0.003637 | 0.00358 | 3,859,205.00 |
| 10 Jun 2024 | 0.003613 | -0.00004 | -1.09% | 0.00365 | 0.003657 | 0.003602 | 4,190,089.00 |
| 09 Jun 2024 | 0.003653 | 0.000107 | 3.02% | 0.003546 | 0.003764 | 0.003536 | 3,825,422.00 |
| 08 Jun 2024 | 0.003546 | -0.00000200 | -0.06% | 0.003548 | 0.003569 | 0.003464 | 3,848,357.00 |
| 07 Jun 2024 | 0.003548 | -0.000022 | -0.62% | 0.00357 | 0.003575 | 0.003429 | 2,263,424.00 |
| 06 Jun 2024 | 0.00357 | -0.00000700 | -0.20% | 0.003577 | 0.003581 | 0.003566 | 2,111,147.00 |
| 05 Jun 2024 | 0.003577 | 0.000053 | 1.50% | 0.003752 | 0.003786 | 0.003516 | 4,045,803.00 |
| 04 Jun 2024 | 0.003524 | -0.000043 | -1.21% | 0.003567 | 0.003588 | 0.003463 | 2,201,538.00 |
| 03 Jun 2024 | 0.003567 | 0.000041 | 1.16% | 0.003526 | 0.003631 | 0.0035 | 3,827,180.00 |
| 02 Jun 2024 | 0.003526 | -0.000012 | -0.34% | 0.003538 | 0.003577 | 0.0035 | 2,806,013.00 |
| 01 Jun 2024 | 0.003538 | 0.000024 | 0.68% | 0.003501 | 0.003579 | 0.003501 | 3,812,487.00 |
| 31 May 2024 | 0.003514 | -0.000041 | -1.15% | 0.003555 | 0.003643 | 0.003404 | 3,839,207.00 |
| 30 May 2024 | 0.003555 | 0.00000400 | 0.11% | 0.003546 | 0.003642 | 0.003542 | 3,910,500.00 |
| 29 May 2024 | 0.003551 | 0.00000400 | 0.11% | 0.003547 | 0.00356 | 0.003545 | 3,742,355.00 |
| 28 May 2024 | 0.003547 | -0.000038 | -1.06% | 0.003585 | 0.003597 | 0.003534 | 3,309,682.00 |
| 27 May 2024 | 0.003585 | 0.000047 | 1.33% | 0.003536 | 0.003632 | 0.003486 | 4,152,828.00 |
| 26 May 2024 | 0.003538 | 0.000021 | 0.60% | 0.003517 | 0.003561 | 0.003486 | 4,028,129.00 |
| 25 May 2024 | 0.003517 | 0.00000600 | 0.17% | 0.003511 | 0.00368 | 0.003362 | 3,209,616.00 |
| 24 May 2024 | 0.003511 | -0.00009 | -2.50% | 0.003601 | 0.003957 | 0.003374 | 4,068,111.00 |
| 23 May 2024 | 0.003601 | -0.00000100 | -0.03% | 0.003602 | 0.003612 | 0.003591 | 3,751,334.00 |
| 22 May 2024 | 0.003602 | -0.000018 | -0.50% | 0.003621 | 0.003627 | 0.003544 | 3,551,917.00 |
| 21 May 2024 | 0.00362 | 0.000019 | 0.53% | 0.003601 | 0.003795 | 0.003524 | 5,004,805.00 |
| 20 May 2024 | 0.003601 | -0.00000200 | -0.06% | 0.003605 | 0.003613 | 0.003591 | 4,431,443.00 |
| 19 May 2024 | 0.003603 | -0.00000700 | -0.19% | 0.00361 | 0.00362 | 0.003601 | 3,846,811.00 |
| 18 May 2024 | 0.00361 | 0.000012 | 0.33% | 0.003598 | 0.003734 | 0.003489 | 3,079,466.00 |
| 17 May 2024 | 0.003598 | -0.000086 | -2.33% | 0.003684 | 0.003692 | 0.003456 | 3,999,898.00 |
| 16 May 2024 | 0.003684 | 0.000055 | 1.52% | 0.003629 | 0.003702 | 0.003621 | 3,494,553.00 |
| 15 May 2024 | 0.003629 | 0.00000700 | 0.19% | 0.003622 | 0.0037 | 0.003548 | 3,724,581.00 |
| 14 May 2024 | 0.003622 | -0.000031 | -0.85% | 0.003653 | 0.003728 | 0.003496 | 3,706,356.00 |
| 13 May 2024 | 0.003653 | -0.000054 | -1.46% | 0.003752 | 0.003786 | 0.003631 | 4,300,915.00 |
| 12 May 2024 | 0.003707 | -0.000059 | -1.57% | 0.003766 | 0.003778 | 0.0037 | 3,688,179.00 |
| 11 May 2024 | 0.003766 | 0.00000100 | 0.03% | 0.003765 | 0.003799 | 0.003756 | 3,061,970.00 |
| 10 May 2024 | 0.003765 | 0.000067 | 1.81% | 0.003698 | 0.004075 | 0.003694 | 3,406,985.00 |
| 09 May 2024 | 0.003698 | -0.00000500 | -0.14% | 0.003703 | 0.003719 | 0.003679 | 3,613,102.00 |
| 08 May 2024 | 0.003703 | 0.00000200 | 0.05% | 0.003701 | 0.004078 | 0.003653 | 3,676,266.00 |
| 07 May 2024 | 0.003701 | -0.000011 | -0.30% | 0.003712 | 0.003735 | 0.003687 | 3,575,136.00 |
| 06 May 2024 | 0.003712 | 0.00000700 | 0.19% | 0.00371 | 0.00408 | 0.003687 | 3,849,167.00 |
| 05 May 2024 | 0.003705 | 0.000015 | 0.41% | 0.00369 | 0.003715 | 0.003687 | 3,278,329.00 |
| 04 May 2024 | 0.00369 | 0.00001 | 0.27% | 0.003662 | 0.003697 | 0.003653 | 2,938,352.00 |
| 03 May 2024 | 0.00368 | 0.000112 | 3.14% | 0.003567 | 0.004368 | 0.003495 | 3,625,342.00 |
| 02 May 2024 | 0.003568 | 0.000048 | 1.36% | 0.00352 | 0.003916 | 0.00352 | 3,900,960.00 |
| 01 May 2024 | 0.00352 | -0.000041 | -1.15% | 0.003561 | 0.003562 | 0.003487 | 3,739,561.00 |
| 30 Abr 2024 | 0.003561 | -0.0001 | -2.73% | 0.003663 | 0.003671 | 0.0035 | 3,230,791.00 |
| 29 Abr 2024 | 0.003661 | -0.000077 | -2.06% | 0.003752 | 0.004098 | 0.003647 | 5,665,858.00 |
| 28 Abr 2024 | 0.003738 | 0.000057 | 1.55% | 0.003678 | 0.003756 | 0.003677 | 3,533,231.00 |
| 27 Abr 2024 | 0.003681 | 0.000043 | 1.18% | 0.003638 | 0.003726 | 0.003624 | 3,737,339.00 |
| 26 Abr 2024 | 0.003638 | -0.000076 | -2.05% | 0.003714 | 0.003722 | 0.003553 | 2,454,385.00 |
| 25 Abr 2024 | 0.003714 | -0.00007 | -1.85% | 0.003784 | 0.003818 | 0.003645 | 3,553,824.00 |
| 24 Abr 2024 | 0.003784 | 0.000013 | 0.34% | 0.003774 | 0.003841 | 0.003691 | 3,709,775.00 |
| 23 Abr 2024 | 0.003771 | -0.000045 | -1.18% | 0.003816 | 0.003845 | 0.0037 | 3,513,108.00 |
| 22 Abr 2024 | 0.003816 | 0.00002 | 0.53% | 0.003752 | 0.003822 | 0.003711 | 4,267,845.00 |
| 21 Abr 2024 | 0.003796 | -0.000042 | -1.09% | 0.003838 | 0.003841 | 0.003712 | 3,611,171.00 |
| 20 Abr 2024 | 0.003838 | -0.000045 | -1.16% | 0.003883 | 0.003885 | 0.0038 | 3,496,729.00 |
| 19 Abr 2024 | 0.003883 | 0.000127 | 3.38% | 0.003759 | 0.003973 | 0.003706 | 3,363,356.00 |
| 18 Abr 2024 | 0.003756 | 0.00000400 | 0.11% | 0.003752 | 0.003786 | 0.003692 | 3,525,144.00 |
| 17 Abr 2024 | 0.003752 | -0.000389 | -9.39% | 0.004141 | 0.004141 | 0.003606 | 4,074,710.00 |
| 16 Abr 2024 | 0.004141 | 0.000308 | 8.04% | 0.003843 | 0.005344 | 0.003773 | 5,083,952.00 |
| 15 Abr 2024 | 0.003833 | 0.00000100 | 0.03% | 0.003826 | 0.004066 | 0.003758 | 2,784,010.00 |
| 14 Abr 2024 | 0.003832 | -0.000043 | -1.11% | 0.003875 | 0.003957 | 0.003795 | 3,650,084.00 |
| 13 Abr 2024 | 0.003875 | -0.000171 | -4.23% | 0.004043 | 0.00405 | 0.003795 | 3,519,498.00 |
| 12 Abr 2024 | 0.004046 | -0.00000300 | -0.07% | 0.004046 | 0.004286 | 0.0035 | 3,984,370.00 |
| 11 Abr 2024 | 0.004049 | -0.00007 | -1.70% | 0.004119 | 0.004133 | 0.003839 | 3,199,954.00 |
| 10 Abr 2024 | 0.004119 | 0.000057 | 1.40% | 0.004062 | 0.004176 | 0.004044 | 3,314,904.00 |
| 09 Abr 2024 | 0.004062 | -0.000239 | -5.56% | 0.004301 | 0.004795 | 0.004054 | 3,464,239.00 |
| 08 Abr 2024 | 0.004301 | 0.000195 | 4.75% | 0.004102 | 0.004789 | 0.004094 | 2,803,480.00 |
| 07 Abr 2024 | 0.004106 | 0.00000200 | 0.05% | 0.004104 | 0.004137 | 0.00404 | 2,797,226.00 |
| 06 Abr 2024 | 0.004104 | -0.000236 | -5.44% | 0.00434 | 0.00457 | 0.003848 | 4,464,090.00 |
| 05 Abr 2024 | 0.00434 | -0.000132 | -2.95% | 0.004472 | 0.004504 | 0.004307 | 2,689,239.00 |
| 04 Abr 2024 | 0.004472 | 0.000589 | 15.17% | 0.003883 | 0.005099 | 0.003881 | 4,545,581.00 |
| 03 Abr 2024 | 0.003883 | 0.000013 | 0.34% | 0.00387 | 0.003954 | 0.003768 | 4,031,047.00 |
| 02 Abr 2024 | 0.00387 | -0.000074 | -1.88% | 0.003944 | 0.004949 | 0.0037 | 4,313,332.00 |
| 01 Abr 2024 | 0.003944 | -0.000048 | -1.20% | 0.003992 | 0.004075 | 0.0039 | 7,993,956.00 |
| 31 Mar 2024 | 0.003992 | -0.000115 | -2.80% | 0.004107 | 0.004164 | 0.003803 | 3,671,901.00 |
| 30 Mar 2024 | 0.004107 | -0.000198 | -4.60% | 0.004305 | 0.004349 | 0.004007 | 3,218,671.00 |
