Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
RARESETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 0.000032 | -0.00000025 | -0.77% | 0.000032 | 0.000033 | 0.000032 | 83,396.00 |
| 21 May 2024 | 0.000032 | -0.00000100 | -2.98% | 0.000034 | 0.000034 | 0.000032 | 82,847.00 |
| 20 May 2024 | 0.000034 | -0.00000500 | -13.12% | 0.000038 | 0.000038 | 0.000033 | 134,662.00 |
| 19 May 2024 | 0.000038 | -0.00000091 | -2.33% | 0.000039 | 0.000039 | 0.000038 | 83,049.00 |
| 18 May 2024 | 0.000039 | -0.00000055 | -1.39% | 0.00004 | 0.00004 | 0.000039 | 79,968.00 |
| 17 May 2024 | 0.00004 | -0.00000200 | -4.81% | 0.000042 | 0.000042 | 0.000039 | 83,157.00 |
| 16 May 2024 | 0.000042 | -0.00000018 | -0.43% | 0.000042 | 0.000043 | 0.00004 | 88,377.00 |
| 15 May 2024 | 0.000042 | 0.00000016 | 0.38% | 0.000042 | 0.000043 | 0.000041 | 77,341.00 |
| 14 May 2024 | 0.000042 | -0.00000100 | -2.33% | 0.000043 | 0.000044 | 0.000041 | 86,366.00 |
| 13 May 2024 | 0.000043 | -0.00000500 | -10.52% | 0.000047 | 0.000118 | 0.000037 | 119,552.00 |
| 12 May 2024 | 0.000048 | 0.00000300 | 6.74% | 0.000045 | 0.000056 | 0.000044 | 76,297.00 |
| 11 May 2024 | 0.000045 | 0.00000300 | 7.19% | 0.000042 | 0.000046 | 0.00004 | 77,116.00 |
| 10 May 2024 | 0.000042 | 0.00000200 | 5.02% | 0.00004 | 0.000042 | 0.00004 | 73,604.00 |
| 09 May 2024 | 0.00004 | 0.00000035 | 0.89% | 0.00004 | 0.000041 | 0.000039 | 86,933.00 |
| 08 May 2024 | 0.00004 | 0.00000018 | 0.46% | 0.000039 | 0.00004 | 0.000038 | 80,641.00 |
| 07 May 2024 | 0.000039 | 0.00000100 | 2.62% | 0.000038 | 0.000043 | 0.000038 | 85,944.00 |
| 06 May 2024 | 0.000038 | -0.00000006 | -0.16% | 0.000038 | 0.00004 | 0.000037 | 115,818.00 |
| 05 May 2024 | 0.000038 | 0.00000100 | 2.71% | 0.000037 | 0.000039 | 0.000036 | 82,250.00 |
| 04 May 2024 | 0.000037 | -0.00000037 | -0.99% | 0.000037 | 0.000039 | 0.000036 | 98,293.00 |
| 03 May 2024 | 0.000037 | -0.00000026 | -0.69% | 0.000037 | 0.000042 | 0.000037 | 106,373.00 |
| 02 May 2024 | 0.000037 | 0.00000200 | 5.60% | 0.000036 | 0.000039 | 0.000035 | 95,127.00 |
| 01 May 2024 | 0.000036 | 0.00000100 | 2.89% | 0.000035 | 0.000036 | 0.000034 | 88,299.00 |
| 30 Abr 2024 | 0.000035 | -0.00000023 | -0.66% | 0.000035 | 0.000035 | 0.000033 | 82,877.00 |
| 29 Abr 2024 | 0.000035 | 0.00000077 | 2.26% | 0.000034 | 0.000037 | 0.000034 | 158,728.00 |
| 28 Abr 2024 | 0.000034 | -0.00000200 | -5.53% | 0.000036 | 0.000036 | 0.000034 | 85,280.00 |
| 27 Abr 2024 | 0.000036 | -0.00000100 | -2.67% | 0.000037 | 0.000038 | 0.000036 | 127,104.00 |
| 26 Abr 2024 | 0.000038 | -0.00000200 | -5.08% | 0.000039 | 0.000039 | 0.000038 | 79,658.00 |
| 25 Abr 2024 | 0.000039 | -0.00000021 | -0.53% | 0.00004 | 0.00004 | 0.000039 | 83,132.00 |
| 24 Abr 2024 | 0.00004 | -0.00000200 | -4.87% | 0.000041 | 0.000042 | 0.000039 | 75,859.00 |
| 23 Abr 2024 | 0.000041 | -0.00000200 | -4.68% | 0.000043 | 0.000043 | 0.00004 | 67,729.00 |
| 22 Abr 2024 | 0.000043 | 0.00000013 | 0.31% | 0.000043 | 0.000043 | 0.000042 | 118,185.00 |
| 21 Abr 2024 | 0.000043 | -0.00000200 | -4.51% | 0.000044 | 0.000044 | 0.000042 | 73,201.00 |
| 20 Abr 2024 | 0.000044 | 0.00000300 | 7.23% | 0.000041 | 0.000045 | 0.000041 | 77,033.00 |
| 19 Abr 2024 | 0.000041 | 0.00000200 | 5.06% | 0.00004 | 0.000042 | 0.000039 | 79,758.00 |
| 18 Abr 2024 | 0.00004 | 0.00000060 | 1.54% | 0.000039 | 0.000041 | 0.000038 | 80,524.00 |
| 17 Abr 2024 | 0.000039 | 0.00000001 | 0.03% | 0.000039 | 0.00004 | 0.000038 | 86,811.00 |
| 16 Abr 2024 | 0.000039 | 0.00000100 | 2.67% | 0.000037 | 0.000039 | 0.000037 | 81,785.00 |
| 15 Abr 2024 | 0.000037 | -0.00000200 | -5.01% | 0.00004 | 0.00004 | 0.000037 | 131,923.00 |
| 14 Abr 2024 | 0.00004 | 0.00000100 | 2.58% | 0.000039 | 0.000041 | 0.000038 | 83,962.00 |
| 13 Abr 2024 | 0.000039 | -0.00000400 | -9.37% | 0.000043 | 0.000043 | 0.000038 | 90,133.00 |
| 12 Abr 2024 | 0.000043 | -0.00000500 | -10.45% | 0.000048 | 0.000049 | 0.000042 | 79,755.00 |
| 11 Abr 2024 | 0.000048 | 0.00000007 | 0.15% | 0.000048 | 0.000049 | 0.000046 | 61,299.00 |
| 10 Abr 2024 | 0.000048 | -0.00000300 | -5.87% | 0.000051 | 0.000053 | 0.000047 | 60,425.00 |
| 09 Abr 2024 | 0.000051 | 0.00000400 | 8.47% | 0.000047 | 0.000052 | 0.000047 | 58,363.00 |
| 08 Abr 2024 | 0.000047 | -0.00000300 | -5.99% | 0.00005 | 0.000055 | 0.000047 | 105,547.00 |
| 07 Abr 2024 | 0.00005 | 0.00000200 | 4.12% | 0.000049 | 0.00005 | 0.000048 | 60,177.00 |
| 06 Abr 2024 | 0.000049 | -0.00000051 | -1.04% | 0.000049 | 0.00005 | 0.000048 | 61,320.00 |
| 05 Abr 2024 | 0.000049 | -0.00000200 | -3.91% | 0.000051 | 0.000052 | 0.000048 | 65,818.00 |
| 04 Abr 2024 | 0.000051 | 0.00000088 | 1.75% | 0.00005 | 0.000052 | 0.00005 | 61,117.00 |
| 03 Abr 2024 | 0.00005 | -0.00000300 | -5.68% | 0.000053 | 0.000055 | 0.000049 | 53,588.00 |
| 02 Abr 2024 | 0.000053 | -0.00000500 | -8.69% | 0.000058 | 0.000058 | 0.000049 | 72,632.00 |
| 01 Abr 2024 | 0.000058 | 0.00000500 | 9.44% | 0.000053 | 0.000063 | 0.000051 | 107,487.00 |
| 31 Mar 2024 | 0.000053 | 0.00000048 | 0.91% | 0.000053 | 0.000054 | 0.000052 | 55,493.00 |
| 30 Mar 2024 | 0.000052 | 0.00000069 | 1.33% | 0.000052 | 0.000056 | 0.000052 | 51,183.00 |
| 29 Mar 2024 | 0.000052 | -0.00000200 | -3.73% | 0.000053 | 0.000054 | 0.000052 | 62,725.00 |
| 28 Mar 2024 | 0.000054 | 0.00000200 | 3.84% | 0.000052 | 0.000055 | 0.000052 | 81,086.00 |
| 27 Mar 2024 | 0.000052 | 0.00000100 | 1.96% | 0.000051 | 0.000052 | 0.000051 | 87,458.00 |
| 26 Mar 2024 | 0.000051 | -0.00000074 | -1.43% | 0.000052 | 0.000053 | 0.00005 | 86,910.00 |
| 25 Mar 2024 | 0.000052 | 0.00000009 | 0.17% | 0.000052 | 0.000053 | 0.00005 | 157,753.00 |
| 24 Mar 2024 | 0.000052 | -0.00000012 | -0.23% | 0.000052 | 0.000053 | 0.000051 | 93,542.00 |
| 23 Mar 2024 | 0.000052 | 0.00000017 | 0.33% | 0.000052 | 0.000053 | 0.000051 | 109,450.00 |
| 22 Mar 2024 | 0.000052 | 0.00000300 | 6.23% | 0.000048 | 0.000052 | 0.000048 | 94,663.00 |
| 21 Mar 2024 | 0.000048 | -0.00000100 | -2.03% | 0.000049 | 0.00005 | 0.000047 | 97,849.00 |
| 20 Mar 2024 | 0.000049 | 0.00000069 | 1.42% | 0.000049 | 0.000051 | 0.000047 | 97,929.00 |
| 19 Mar 2024 | 0.000049 | -0.00000100 | -2.00% | 0.00005 | 0.000051 | 0.000047 | 108,728.00 |
| 18 Mar 2024 | 0.00005 | -0.00000006 | -0.12% | 0.00005 | 0.000053 | 0.000049 | 142,760.00 |
| 17 Mar 2024 | 0.00005 | -0.00000029 | -0.58% | 0.00005 | 0.000054 | 0.000049 | 89,251.00 |
| 16 Mar 2024 | 0.00005 | 0.00000065 | 1.31% | 0.00005 | 0.000055 | 0.000048 | 85,027.00 |
| 15 Mar 2024 | 0.00005 | -0.00000051 | -1.02% | 0.00005 | 0.000051 | 0.000048 | 159,683.00 |
| 14 Mar 2024 | 0.00005 | -0.00000200 | -3.83% | 0.000051 | 0.00006 | 0.000048 | 129,881.00 |
| 13 Mar 2024 | 0.000052 | 0.00000700 | 15.49% | 0.000045 | 0.000058 | 0.000045 | 141,667.00 |
| 12 Mar 2024 | 0.000045 | 0.00000089 | 2.01% | 0.000045 | 0.000047 | 0.000042 | 92,160.00 |
| 11 Mar 2024 | 0.000044 | -0.00000700 | -13.70% | 0.000048 | 0.000052 | 0.000044 | 167,814.00 |
| 10 Mar 2024 | 0.000051 | 0.00000800 | 18.59% | 0.000043 | 0.000053 | 0.00004 | 119,405.00 |
| 09 Mar 2024 | 0.000043 | 0.00000300 | 7.53% | 0.00004 | 0.000044 | 0.000033 | 105,620.00 |
| 08 Mar 2024 | 0.00004 | 0.00000100 | 2.59% | 0.000039 | 0.000043 | 0.000034 | 116,241.00 |
| 07 Mar 2024 | 0.000039 | 0.00000200 | 5.40% | 0.000037 | 0.000039 | 0.000036 | 122,083.00 |
| 06 Mar 2024 | 0.000037 | -0.00000200 | -5.18% | 0.000038 | 0.000038 | 0.000035 | 116,052.00 |
| 05 Mar 2024 | 0.000039 | -0.00000200 | -4.87% | 0.000041 | 0.000041 | 0.000038 | 142,557.00 |
| 04 Mar 2024 | 0.000041 | -0.00000300 | -6.80% | 0.000044 | 0.000045 | 0.000036 | 149,636.00 |
| 03 Mar 2024 | 0.000044 | -0.00000200 | -4.33% | 0.000046 | 0.000046 | 0.000037 | 104,670.00 |
| 02 Mar 2024 | 0.000046 | 0.00000300 | 7.00% | 0.000043 | 0.000048 | 0.000031 | 104,540.00 |
| 01 Mar 2024 | 0.000043 | 0.00000100 | 2.41% | 0.000042 | 0.000043 | 0.00004 | 115,535.00 |
| 29 Feb 2024 | 0.000042 | 0.00000004 | 0.10% | 0.000041 | 0.000043 | 0.000035 | 113,008.00 |
| 28 Feb 2024 | 0.000041 | -0.00000300 | -6.81% | 0.000044 | 0.000045 | 0.000038 | 105,734.00 |
| 27 Feb 2024 | 0.000044 | -0.00000100 | -2.20% | 0.000045 | 0.000047 | 0.000042 | 110,282.00 |
| 26 Feb 2024 | 0.000045 | -0.00000100 | -2.13% | 0.000047 | 0.000048 | 0.000045 | 147,051.00 |
| 25 Feb 2024 | 0.000047 | -0.00000013 | -0.28% | 0.000047 | 0.000049 | 0.000046 | 102,990.00 |
| 24 Feb 2024 | 0.000047 | -0.00000090 | -1.88% | 0.000048 | 0.000048 | 0.000046 | 108,533.00 |
| 23 Feb 2024 | 0.000048 | 0.00000100 | 2.13% | 0.000047 | 0.000049 | 0.000047 | 93,673.00 |
