R3TUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
25 Abr 2024 | 0.03413 | 0.000242 | 0.71% | 0.033939 | 0.034476 | 0.033214 | 0.00 |
24 Abr 2024 | 0.033888 | -0.00091 | -2.62% | 0.034834 | 0.035586 | 0.033555 | 0.00 |
23 Abr 2024 | 0.034798 | 0.000194 | 0.56% | 0.03459 | 0.035271 | 0.034104 | 0.00 |
22 Abr 2024 | 0.034604 | 0.000576 | 1.69% | 0.01945 | 0.034916 | 0.01943 | 0.00 |
21 Abr 2024 | 0.034028 | -0.000042 | -0.12% | 0.034048 | 0.034553 | 0.033724 | 0.00 |
20 Abr 2024 | 0.034069 | 0.0009 | 2.71% | 0.033025 | 0.034283 | 0.032659 | 0.00 |
19 Abr 2024 | 0.033169 | 0.000015 | 0.05% | 0.033096 | 0.033762 | 0.031037 | 0.00 |
18 Abr 2024 | 0.033154 | 0.000912 | 2.83% | 0.032316 | 0.033451 | 0.031968 | 0.00 |
17 Abr 2024 | 0.032242 | -0.001109 | -3.33% | 0.033327 | 0.033722 | 0.031634 | 0.00 |
16 Abr 2024 | 0.033351 | -0.000178 | -0.53% | 0.033477 | 0.033774 | 0.03243 | 0.00 |
15 Abr 2024 | 0.033529 | -0.000644 | -1.88% | 0.01945 | 0.035376 | 0.01943 | 0.00 |
14 Abr 2024 | 0.034173 | 0.001436 | 4.39% | 0.032517 | 0.034283 | 0.031509 | 0.00 |
13 Abr 2024 | 0.032737 | -0.002324 | -6.63% | 0.0349 | 0.035665 | 0.031231 | 0.00 |
12 Abr 2024 | 0.035061 | -0.002852 | -7.52% | 0.037875 | 0.038404 | 0.033851 | 0.00 |
11 Abr 2024 | 0.037913 | -0.000355 | -0.93% | 0.038224 | 0.039089 | 0.037587 | 0.00 |
10 Abr 2024 | 0.038268 | 0.000334 | 0.88% | 0.037894 | 0.038453 | 0.036943 | 0.00 |
09 Abr 2024 | 0.037935 | -0.002 | -5.01% | 0.039976 | 0.04026 | 0.037432 | 0.00 |
08 Abr 2024 | 0.039934 | 0.002583 | 6.92% | 0.01945 | 0.040258 | 0.01943 | 0.00 |
07 Abr 2024 | 0.037351 | 0.001001 | 2.76% | 0.036265 | 0.037379 | 0.036176 | 0.00 |
06 Abr 2024 | 0.036349 | 0.000402 | 1.12% | 0.035823 | 0.03669 | 0.035816 | 0.00 |
05 Abr 2024 | 0.035947 | -0.000026 | -0.07% | 0.036003 | 0.036175 | 0.034824 | 0.00 |
04 Abr 2024 | 0.035973 | 0.000103 | 0.29% | 0.035729 | 0.037225 | 0.035191 | 0.00 |
03 Abr 2024 | 0.03587 | 0.000437 | 1.23% | 0.035528 | 0.0364 | 0.034692 | 0.00 |
02 Abr 2024 | 0.035432 | -0.002562 | -6.74% | 0.037903 | 0.037903 | 0.034802 | 0.00 |
01 Abr 2024 | 0.037995 | -0.001381 | -3.51% | 0.01945 | 0.03858 | 0.01943 | 0.00 |
31 Mar 2024 | 0.039375 | 0.001454 | 3.83% | 0.037924 | 0.039493 | 0.037924 | 0.00 |
30 Mar 2024 | 0.037921 | -0.000084 | -0.22% | 0.037958 | 0.038548 | 0.037726 | 0.00 |
29 Mar 2024 | 0.038006 | -0.000524 | -1.36% | 0.038507 | 0.038719 | 0.037553 | 0.00 |
28 Mar 2024 | 0.038529 | 0.000759 | 2.01% | 0.037837 | 0.039038 | 0.037484 | 0.00 |
27 Mar 2024 | 0.03777 | -0.001 | -2.58% | 0.038779 | 0.039619 | 0.037435 | 0.00 |
26 Mar 2024 | 0.03877 | 0.00006 | 0.15% | 0.038728 | 0.039732 | 0.038365 | 0.00 |
25 Mar 2024 | 0.03871 | 0.001352 | 3.62% | 0.01945 | 0.039446 | 0.01943 | 0.00 |
24 Mar 2024 | 0.037358 | 0.001098 | 3.03% | 0.036174 | 0.03752 | 0.035702 | 0.00 |
23 Mar 2024 | 0.036261 | 0.000401 | 1.12% | 0.035987 | 0.036988 | 0.035373 | 0.00 |
22 Mar 2024 | 0.03586 | -0.001893 | -5.01% | 0.03779 | 0.038272 | 0.035203 | 0.00 |
21 Mar 2024 | 0.037753 | -0.000269 | -0.71% | 0.037912 | 0.038746 | 0.036879 | 0.00 |
20 Mar 2024 | 0.038022 | 0.00372 | 10.84% | 0.034153 | 0.038192 | 0.033133 | 0.00 |
19 Mar 2024 | 0.034302 | -0.003799 | -9.97% | 0.038035 | 0.038222 | 0.034106 | 0.00 |
18 Mar 2024 | 0.038101 | -0.001181 | -3.01% | 0.01945 | 0.039339 | 0.01943 | 0.00 |
17 Mar 2024 | 0.039282 | 0.001231 | 3.24% | 0.038367 | 0.039737 | 0.037007 | 0.00 |
16 Mar 2024 | 0.038051 | -0.002392 | -5.91% | 0.040503 | 0.040837 | 0.037643 | 0.00 |
15 Mar 2024 | 0.040444 | -0.001548 | -3.69% | 0.01945 | 0.041058 | 0.01943 | 0.00 |
14 Mar 2024 | 0.041991 | -0.00132 | -3.05% | 0.043265 | 0.043355 | 0.040242 | 0.00 |
13 Mar 2024 | 0.043312 | 0.000359 | 0.83% | 0.04299 | 0.044093 | 0.042612 | 0.00 |
12 Mar 2024 | 0.042953 | -0.001042 | -2.37% | 0.044035 | 0.044239 | 0.041653 | 0.00 |
11 Mar 2024 | 0.043995 | 0.001994 | 4.75% | 0.01945 | 0.044212 | 0.01943 | 0.00 |
10 Mar 2024 | 0.042 | -0.000349 | -0.82% | 0.042277 | 0.042896 | 0.041132 | 0.00 |
09 Mar 2024 | 0.042349 | 0.000265 | 0.63% | 0.042074 | 0.042704 | 0.041962 | 0.00 |
08 Mar 2024 | 0.042084 | 0.000317 | 0.76% | 0.041886 | 0.043238 | 0.041406 | 0.00 |
07 Mar 2024 | 0.041766 | 0.00055 | 1.33% | 0.041332 | 0.042584 | 0.040453 | 0.00 |
06 Mar 2024 | 0.041217 | 0.002868 | 7.48% | 0.038482 | 0.04216 | 0.037899 | 0.00 |
05 Mar 2024 | 0.038349 | -0.00091 | -2.32% | 0.039281 | 0.041308 | 0.03507 | 0.00 |
04 Mar 2024 | 0.039259 | 0.001605 | 4.26% | 0.01945 | 0.039372 | 0.01943 | 0.00 |
03 Mar 2024 | 0.037654 | 0.000661 | 1.79% | 0.036978 | 0.037749 | 0.036459 | 0.00 |
02 Mar 2024 | 0.036993 | -0.000118 | -0.32% | 0.037102 | 0.037401 | 0.036767 | 0.00 |
01 Mar 2024 | 0.037111 | 0.000838 | 2.31% | 0.036136 | 0.037292 | 0.036136 | 0.00 |
29 Feb 2024 | 0.036273 | -0.000148 | -0.41% | 0.036704 | 0.038057 | 0.035772 | 0.00 |
28 Feb 2024 | 0.036421 | 0.001382 | 3.94% | 0.035076 | 0.037684 | 0.034945 | 0.00 |
27 Feb 2024 | 0.035039 | 0.000701 | 2.04% | 0.034359 | 0.03555 | 0.03425 | 0.00 |
26 Feb 2024 | 0.034339 | 0.000682 | 2.03% | 0.01945 | 0.034569 | 0.01943 | 0.00 |
25 Feb 2024 | 0.033656 | 0.001328 | 4.11% | 0.032355 | 0.033675 | 0.032274 | 0.00 |
24 Feb 2024 | 0.032328 | 0.000716 | 2.26% | 0.031587 | 0.032466 | 0.031427 | 0.00 |
23 Feb 2024 | 0.031613 | -0.000495 | -1.54% | 0.03209 | 0.032335 | 0.031427 | 0.00 |
22 Feb 2024 | 0.032107 | -0.000083 | -0.26% | 0.032 | 0.032747 | 0.031439 | 0.00 |
21 Feb 2024 | 0.03219 | -0.000402 | -1.23% | 0.032542 | 0.032621 | 0.031127 | 0.00 |
20 Feb 2024 | 0.032592 | 0.00074 | 2.32% | 0.031848 | 0.032783 | 0.031113 | 0.00 |
19 Feb 2024 | 0.031853 | 0.000792 | 2.55% | 0.01945 | 0.032249 | 0.01943 | 0.00 |
18 Feb 2024 | 0.03106 | 0.000921 | 3.05% | 0.030121 | 0.031302 | 0.029912 | 0.00 |
17 Feb 2024 | 0.03014 | -0.000242 | -0.80% | 0.030298 | 0.030312 | 0.029448 | 0.00 |
16 Feb 2024 | 0.030381 | -0.000174 | -0.57% | 0.030562 | 0.030908 | 0.02986 | 0.00 |
15 Feb 2024 | 0.030555 | 0.000444 | 1.48% | 0.030025 | 0.030986 | 0.029893 | 0.00 |
14 Feb 2024 | 0.030111 | 0.001572 | 5.51% | 0.028515 | 0.030128 | 0.028329 | 0.00 |
13 Feb 2024 | 0.028538 | -0.000166 | -0.58% | 0.028867 | 0.029039 | 0.028006 | 0.00 |
12 Feb 2024 | 0.028704 | 0.00163 | 6.02% | 0.01945 | 0.028787 | 0.01943 | 0.00 |
11 Feb 2024 | 0.027074 | 0.000052 | 0.19% | 0.027 | 0.027438 | 0.026969 | 0.00 |
10 Feb 2024 | 0.027022 | 0.00013 | 0.48% | 0.026944 | 0.027205 | 0.026762 | 0.00 |
09 Feb 2024 | 0.026893 | 0.000707 | 2.70% | 0.026178 | 0.027275 | 0.026154 | 0.00 |
08 Feb 2024 | 0.026186 | -0.000032 | -0.12% | 0.026225 | 0.026596 | 0.026117 | 0.00 |
07 Feb 2024 | 0.026217 | 0.000543 | 2.11% | 0.025679 | 0.026419 | 0.025435 | 0.00 |
06 Feb 2024 | 0.025675 | 0.000824 | 3.32% | 0.024828 | 0.025834 | 0.024827 | 0.00 |
05 Feb 2024 | 0.02485 | 0.000093 | 0.38% | 0.01945 | 0.025207 | 0.01943 | 0.00 |
04 Feb 2024 | 0.024757 | -0.000038 | -0.15% | 0.024817 | 0.024956 | 0.024521 | 0.00 |
03 Feb 2024 | 0.024795 | -0.000143 | -0.57% | 0.024935 | 0.02517 | 0.024782 | 0.00 |
02 Feb 2024 | 0.024938 | 0.000057 | 0.23% | 0.024871 | 0.02511 | 0.02468 | 0.00 |
01 Feb 2024 | 0.024881 | 0.000173 | 0.70% | 0.024704 | 0.024969 | 0.02425 | 0.00 |
31 Ene 2024 | 0.024708 | -0.000615 | -2.43% | 0.025373 | 0.025394 | 0.024509 | 0.00 |
30 Ene 2024 | 0.025322 | 0.000296 | 1.18% | 0.024995 | 0.025802 | 0.024844 | 0.00 |
29 Ene 2024 | 0.025026 | 0.000608 | 2.49% | 0.01945 | 0.025068 | 0.01943 | 0.00 |
28 Ene 2024 | 0.024418 | -0.000094 | -0.38% | 0.024496 | 0.024924 | 0.024251 | 0.00 |
27 Ene 2024 | 0.024513 | 0.00000400 | 0.02% | 0.024529 | 0.024644 | 0.024352 | 0.00 |