RARIUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 Jul 2022 | 2.33 | -0.110 | -4.51% | 2.37 | 2.69 | 2.17 | 140,833.00 |
| 04 Jul 2022 | 2.44 | 0.140 | 6.09% | 2.28 | 2.67 | 2.14 | 189,553.00 |
| 03 Jul 2022 | 2.30 | -0.480 | -17.27% | 2.74 | 2.86 | 2.11 | 460,616.00 |
| 02 Jul 2022 | 2.78 | 0.730 | 35.61% | 2.08 | 3.13 | 1.96 | 271,965.00 |
| 01 Jul 2022 | 2.05 | 0.010 | 0.49% | 2.04 | 2.29 | 2.00 | 67,793.00 |
| 30 Jun 2022 | 2.04 | -0.080 | -3.77% | 2.09 | 2.23 | 1.96 | 83,475.00 |
| 29 Jun 2022 | 2.12 | 0.00 | 0.00% | 2.13 | 2.35 | 1.93 | 96,178.00 |
| 28 Jun 2022 | 2.12 | -0.080 | -3.64% | 2.18 | 2.25 | 2.07 | 45,035.00 |
| 27 Jun 2022 | 2.20 | 0.010 | 0.46% | 2.18 | 2.33 | 2.07 | 139,763.00 |
| 26 Jun 2022 | 2.19 | -0.050 | -2.23% | 2.28 | 2.35 | 2.12 | 51,068.00 |
| 25 Jun 2022 | 2.24 | 0.050 | 2.28% | 2.18 | 2.56 | 2.12 | 124,721.00 |
| 24 Jun 2022 | 2.19 | 0.150 | 7.35% | 2.06 | 2.29 | 2.03 | 64,879.00 |
| 23 Jun 2022 | 2.04 | 0.020 | 0.99% | 2.00 | 2.25 | 1.97 | 106,131.00 |
| 22 Jun 2022 | 2.02 | -0.080 | -3.81% | 2.13 | 2.20 | 1.97 | 75,381.00 |
| 21 Jun 2022 | 2.10 | 0.010 | 0.48% | 2.10 | 2.38 | 2.03 | 22,522.00 |
| 20 Jun 2022 | 2.09 | 0.030 | 1.46% | 2.09 | 2.22 | 1.94 | 127,479.00 |
| 19 Jun 2022 | 2.06 | 0.080 | 4.04% | 1.98 | 2.17 | 1.90 | 67,369.00 |
| 18 Jun 2022 | 1.98 | -0.070 | -3.41% | 2.02 | 2.33 | 1.80 | 139,348.00 |
| 17 Jun 2022 | 2.05 | 0.120 | 6.22% | 1.92 | 2.10 | 1.86 | 57,133.00 |
| 16 Jun 2022 | 1.93 | -0.240 | -11.06% | 2.22 | 2.35 | 1.92 | 137,205.00 |
| 15 Jun 2022 | 2.17 | -0.360 | -14.23% | 2.66 | 2.83 | 1.87 | 559,181.00 |
| 14 Jun 2022 | 2.53 | 0.550 | 27.78% | 2.00 | 3.41 | 1.81 | 441,342.00 |
| 13 Jun 2022 | 1.98 | -0.390 | -16.46% | 2.36 | 2.40 | 1.75 | 117,014.00 |
| 12 Jun 2022 | 2.37 | -0.220 | -8.49% | 2.54 | 2.71 | 2.14 | 45,057.00 |
| 11 Jun 2022 | 2.59 | -0.140 | -5.13% | 2.68 | 2.94 | 2.45 | 54,678.00 |
| 10 Jun 2022 | 2.73 | -0.110 | -3.87% | 2.86 | 2.97 | 2.62 | 55,451.00 |
| 09 Jun 2022 | 2.84 | -0.020 | -0.70% | 2.87 | 3.19 | 2.69 | 64,517.00 |
| 08 Jun 2022 | 2.86 | -0.030 | -1.04% | 2.94 | 4.27 | 2.14 | 403,969.00 |
| 07 Jun 2022 | 2.89 | 0.070 | 2.48% | 2.81 | 3.00 | 2.64 | 50,637.00 |
| 06 Jun 2022 | 2.82 | 0.040 | 1.44% | 3.10 | 3.10 | 2.64 | 51,615.00 |
| 05 Jun 2022 | 2.78 | 0.030 | 1.09% | 2.74 | 3.10 | 2.55 | 34,670.00 |
| 04 Jun 2022 | 2.75 | -0.040 | -1.43% | 2.92 | 3.12 | 2.53 | 34,798.00 |
| 03 Jun 2022 | 2.79 | -0.170 | -5.74% | 2.91 | 3.07 | 2.51 | 97,507.00 |
| 02 Jun 2022 | 2.96 | 0.050 | 1.72% | 2.90 | 3.13 | 2.83 | 66,561.00 |
| 01 Jun 2022 | 2.91 | -0.330 | -10.19% | 3.24 | 3.65 | 2.90 | 87,220.00 |
| 31 May 2022 | 3.24 | -0.040 | -1.22% | 3.29 | 3.59 | 3.10 | 87,149.00 |
| 30 May 2022 | 3.28 | 0.270 | 8.97% | 3.03 | 3.34 | 3.01 | 43,594.00 |
| 29 May 2022 | 3.01 | -0.020 | -0.66% | 3.06 | 3.26 | 2.98 | 38,522.00 |
| 28 May 2022 | 3.03 | 0.060 | 2.02% | 2.93 | 3.06 | 2.88 | 40,682.00 |
| 27 May 2022 | 2.97 | -0.090 | -2.94% | 3.12 | 3.15 | 2.00 | 55,740.00 |
| 26 May 2022 | 3.06 | -0.210 | -6.42% | 3.25 | 3.35 | 2.92 | 35,542.00 |
| 25 May 2022 | 3.27 | -0.240 | -6.84% | 3.51 | 3.53 | 3.17 | 24,058.00 |
| 24 May 2022 | 3.51 | 0.340 | 10.73% | 3.16 | 3.52 | 3.09 | 70,660.00 |
| 23 May 2022 | 3.17 | -0.160 | -4.80% | 3.37 | 3.60 | 3.10 | 187,565.00 |
| 22 May 2022 | 3.33 | -0.100 | -2.92% | 3.45 | 3.61 | 3.21 | 78,256.00 |
| 21 May 2022 | 3.43 | -0.050 | -1.44% | 3.57 | 3.80 | 3.27 | 53,233.00 |
| 20 May 2022 | 3.48 | -0.160 | -4.40% | 3.66 | 4.10 | 3.20 | 150,868.00 |
| 19 May 2022 | 3.64 | -0.160 | -4.21% | 3.67 | 4.43 | 3.04 | 414,671.00 |
| 18 May 2022 | 3.80 | 0.410 | 12.09% | 3.37 | 4.94 | 2.97 | 372,169.00 |
| 17 May 2022 | 3.39 | 0.250 | 7.96% | 3.13 | 3.51 | 3.06 | 39,585.00 |
| 16 May 2022 | 3.14 | -0.300 | -8.72% | 3.31 | 3.59 | 2.87 | 40,125.00 |
| 15 May 2022 | 3.44 | 0.400 | 13.16% | 3.25 | 3.66 | 2.99 | 54,408.00 |
| 14 May 2022 | 3.04 | -0.600 | -16.48% | 3.60 | 3.67 | 2.70 | 90,755.00 |
| 13 May 2022 | 3.64 | 1.14 | 45.60% | 2.56 | 9.00 | 2.37 | 145,058.00 |
| 12 May 2022 | 2.50 | -0.470 | -15.82% | 2.98 | 3.19 | 2.07 | 77,222.00 |
| 11 May 2022 | 2.97 | -1.20 | -28.78% | 4.15 | 4.37 | 2.57 | 137,388.00 |
| 10 May 2022 | 4.17 | -0.230 | -5.23% | 4.41 | 6.04 | 4.00 | 158,983.00 |
| 09 May 2022 | 4.40 | -0.640 | -12.70% | 5.09 | 5.55 | 4.24 | 117,736.00 |
| 08 May 2022 | 5.04 | -0.170 | -3.26% | 5.19 | 5.33 | 4.68 | 34,370.00 |
| 07 May 2022 | 5.21 | -0.120 | -2.25% | 5.35 | 5.59 | 5.15 | 27,066.00 |
| 06 May 2022 | 5.33 | -0.110 | -2.02% | 5.39 | 5.75 | 4.91 | 27,432.00 |
| 05 May 2022 | 5.44 | -0.600 | -9.93% | 6.03 | 6.17 | 5.37 | 52,895.00 |
| 04 May 2022 | 6.04 | 0.260 | 4.50% | 5.79 | 6.28 | 5.60 | 34,189.00 |
| 03 May 2022 | 5.78 | -0.080 | -1.37% | 5.89 | 6.01 | 5.66 | 27,846.00 |
| 02 May 2022 | 5.86 | 0.010 | 0.17% | 5.85 | 6.25 | 5.73 | 112,798.00 |
| 01 May 2022 | 5.85 | 0.080 | 1.39% | 5.73 | 6.20 | 5.58 | 64,441.00 |
| 30 Abr 2022 | 5.77 | -0.250 | -4.15% | 6.04 | 10.57 | 5.68 | 193,507.00 |
| 29 Abr 2022 | 6.02 | -0.200 | -3.22% | 6.26 | 6.45 | 5.83 | 51,412.00 |
| 28 Abr 2022 | 6.22 | -0.050 | -0.80% | 6.25 | 6.60 | 6.19 | 55,749.00 |
| 27 Abr 2022 | 6.27 | -0.250 | -3.83% | 6.50 | 6.89 | 6.21 | 44,605.00 |
| 26 Abr 2022 | 6.52 | -0.530 | -7.52% | 7.08 | 7.43 | 6.41 | 51,338.00 |
| 25 Abr 2022 | 7.05 | -0.150 | -2.08% | 7.31 | 7.31 | 6.70 | 113,357.00 |
| 24 Abr 2022 | 7.20 | -0.220 | -2.96% | 7.34 | 7.59 | 7.00 | 27,534.00 |
| 23 Abr 2022 | 7.42 | -0.070 | -0.93% | 7.47 | 7.65 | 7.27 | 16,982.00 |
| 22 Abr 2022 | 7.49 | -0.240 | -3.10% | 7.75 | 7.89 | 7.43 | 35,563.00 |
| 21 Abr 2022 | 7.73 | -0.110 | -1.40% | 7.86 | 8.12 | 7.60 | 29,722.00 |
| 20 Abr 2022 | 7.84 | 0.040 | 0.51% | 7.80 | 8.30 | 7.72 | 63,804.00 |
| 19 Abr 2022 | 7.80 | 0.230 | 3.04% | 7.57 | 8.10 | 7.55 | 61,446.00 |
| 18 Abr 2022 | 7.57 | -0.100 | -1.30% | 7.62 | 8.13 | 7.36 | 100,378.00 |
| 17 Abr 2022 | 7.67 | -0.090 | -1.16% | 7.76 | 8.15 | 7.65 | 39,803.00 |
| 16 Abr 2022 | 7.76 | -0.180 | -2.27% | 7.96 | 8.23 | 7.56 | 32,637.00 |
| 15 Abr 2022 | 7.94 | 0.380 | 5.03% | 7.52 | 8.50 | 7.49 | 62,624.00 |
| 14 Abr 2022 | 7.56 | -0.030 | -0.40% | 7.58 | 8.25 | 7.50 | 58,274.00 |
| 13 Abr 2022 | 7.59 | 0.020 | 0.26% | 7.54 | 7.92 | 7.35 | 51,315.00 |
| 12 Abr 2022 | 7.57 | 0.240 | 3.27% | 7.36 | 8.65 | 7.12 | 115,229.00 |
| 11 Abr 2022 | 7.33 | -0.800 | -9.84% | 8.12 | 8.18 | 7.28 | 107,200.00 |
| 10 Abr 2022 | 8.13 | 0.040 | 0.49% | 8.15 | 8.38 | 7.93 | 31,095.00 |
| 09 Abr 2022 | 8.09 | 0.230 | 2.93% | 8.05 | 8.64 | 7.50 | 24,377.00 |
| 08 Abr 2022 | 7.86 | -0.320 | -3.91% | 8.22 | 9.03 | 7.82 | 69,385.00 |
| 07 Abr 2022 | 8.18 | -0.020 | -0.24% | 8.08 | 8.39 | 7.81 | 123,903.00 |
