Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
RARIUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 3.90 | 0.140 | 3.72% | 3.78 | 3.95 | 3.58 | 134,659.00 |
| 24 Abr 2024 | 3.76 | -0.150 | -3.84% | 3.91 | 3.99 | 3.69 | 95,789.00 |
| 23 Abr 2024 | 3.91 | -0.110 | -2.74% | 4.04 | 4.13 | 3.89 | 94,551.00 |
| 22 Abr 2024 | 4.02 | -0.120 | -2.90% | 4.12 | 4.29 | 3.99 | 183,672.00 |
| 21 Abr 2024 | 4.14 | -0.380 | -8.41% | 4.49 | 4.71 | 3.89 | 252,867.00 |
| 20 Abr 2024 | 4.52 | 0.820 | 22.16% | 3.69 | 4.83 | 3.58 | 284,324.00 |
| 19 Abr 2024 | 3.70 | -0.330 | -8.19% | 3.98 | 4.04 | 3.12 | 322,068.00 |
| 18 Abr 2024 | 4.03 | 0.190 | 4.95% | 3.83 | 4.10 | 3.75 | 145,864.00 |
| 17 Abr 2024 | 3.84 | -0.500 | -11.52% | 4.27 | 4.33 | 3.67 | 210,406.00 |
| 16 Abr 2024 | 4.34 | 0.020 | 0.46% | 4.31 | 4.41 | 3.93 | 210,962.00 |
| 15 Abr 2024 | 4.32 | -0.290 | -6.29% | 4.69 | 4.95 | 4.22 | 270,641.00 |
| 14 Abr 2024 | 4.61 | 0.030 | 0.66% | 4.78 | 4.84 | 4.18 | 256,195.00 |
| 13 Abr 2024 | 4.58 | -0.200 | -4.18% | 4.84 | 5.35 | 3.86 | 514,944.00 |
| 12 Abr 2024 | 4.78 | -0.540 | -10.15% | 5.32 | 5.54 | 4.31 | 502,262.00 |
| 11 Abr 2024 | 5.32 | 0.140 | 2.70% | 5.21 | 5.51 | 5.07 | 186,679.00 |
| 10 Abr 2024 | 5.18 | -0.110 | -2.08% | 5.23 | 5.46 | 4.89 | 301,396.00 |
| 09 Abr 2024 | 5.29 | -0.670 | -11.24% | 5.95 | 5.98 | 4.85 | 914,421.00 |
| 08 Abr 2024 | 5.96 | 0.670 | 12.67% | 5.35 | 6.06 | 5.09 | 1,424,654.00 |
| 07 Abr 2024 | 5.29 | 1.03 | 24.18% | 4.23 | 5.90 | 4.23 | 1,750,907.00 |
| 06 Abr 2024 | 4.26 | 0.260 | 6.50% | 4.01 | 4.34 | 3.95 | 156,321.00 |
| 05 Abr 2024 | 4.00 | -0.370 | -8.47% | 4.35 | 4.39 | 3.91 | 205,654.00 |
| 04 Abr 2024 | 4.37 | 0.550 | 14.40% | 3.81 | 4.96 | 3.76 | 678,783.00 |
| 03 Abr 2024 | 3.82 | -0.060 | -1.55% | 3.87 | 3.93 | 3.62 | 219,779.00 |
| 02 Abr 2024 | 3.88 | -0.210 | -5.13% | 4.10 | 4.15 | 3.63 | 368,373.00 |
| 01 Abr 2024 | 4.09 | -0.110 | -2.62% | 4.17 | 4.56 | 3.93 | 2,176,455.00 |
| 31 Mar 2024 | 4.20 | -0.180 | -4.11% | 4.38 | 4.68 | 4.10 | 599,535.00 |
| 30 Mar 2024 | 4.38 | -0.100 | -2.23% | 4.60 | 5.49 | 4.26 | 2,367,387.00 |
| 29 Mar 2024 | 4.48 | 1.86 | 70.99% | 2.61 | 5.15 | 2.54 | 3,811,823.00 |
| 28 Mar 2024 | 2.62 | -0.090 | -3.32% | 2.70 | 2.75 | 2.56 | 223,845.00 |
| 27 Mar 2024 | 2.71 | 0.040 | 1.50% | 2.67 | 2.79 | 2.65 | 199,594.00 |
| 26 Mar 2024 | 2.67 | 0.130 | 5.12% | 2.57 | 2.82 | 2.53 | 520,183.00 |
| 25 Mar 2024 | 2.54 | -0.240 | -8.63% | 2.80 | 2.94 | 2.49 | 905,498.00 |
| 24 Mar 2024 | 2.78 | 0.520 | 23.01% | 2.24 | 3.25 | 2.22 | 2,188,701.00 |
| 23 Mar 2024 | 2.26 | 0.030 | 1.35% | 2.24 | 2.32 | 2.18 | 305,275.00 |
| 22 Mar 2024 | 2.23 | -0.120 | -5.11% | 2.34 | 2.39 | 2.16 | 174,043.00 |
| 21 Mar 2024 | 2.35 | -0.140 | -5.62% | 2.51 | 2.53 | 2.27 | 182,191.00 |
| 20 Mar 2024 | 2.49 | 0.190 | 8.26% | 2.31 | 2.51 | 2.23 | 192,903.00 |
| 19 Mar 2024 | 2.30 | -0.230 | -9.09% | 2.54 | 2.56 | 2.17 | 333,428.00 |
| 18 Mar 2024 | 2.53 | -0.130 | -4.89% | 2.65 | 2.80 | 2.47 | 370,510.00 |
| 17 Mar 2024 | 2.66 | 0.160 | 6.40% | 2.52 | 3.00 | 2.45 | 194,339.00 |
| 16 Mar 2024 | 2.50 | -0.300 | -10.71% | 2.82 | 3.02 | 2.46 | 388,523.00 |
| 15 Mar 2024 | 2.80 | 0.090 | 3.32% | 2.77 | 3.34 | 2.46 | 1,785,272.00 |
| 14 Mar 2024 | 2.71 | 0.00 | 0.00% | 2.69 | 2.85 | 2.52 | 327,601.00 |
| 13 Mar 2024 | 2.71 | 0.020 | 0.74% | 2.68 | 2.97 | 2.50 | 624,246.00 |
| 12 Mar 2024 | 2.69 | -0.330 | -10.93% | 3.01 | 3.20 | 2.62 | 1,011,288.00 |
| 11 Mar 2024 | 3.02 | -0.450 | -12.97% | 3.52 | 4.48 | 2.87 | 4,655,851.00 |
| 10 Mar 2024 | 3.47 | 1.49 | 75.25% | 1.98 | 4.50 | 1.94 | 7,710,645.00 |
| 09 Mar 2024 | 1.98 | 0.170 | 9.39% | 1.81 | 2.13 | 1.80 | 483,467.00 |
| 08 Mar 2024 | 1.81 | -0.060 | -3.21% | 1.87 | 1.91 | 1.78 | 149,933.00 |
| 07 Mar 2024 | 1.87 | 0.090 | 5.06% | 1.78 | 1.93 | 1.75 | 240,137.00 |
| 06 Mar 2024 | 1.78 | 0.040 | 2.30% | 1.73 | 1.83 | 1.70 | 186,917.00 |
| 05 Mar 2024 | 1.74 | -0.100 | -5.43% | 1.84 | 1.96 | 1.67 | 358,500.00 |
| 04 Mar 2024 | 1.84 | -0.140 | -7.07% | 1.97 | 1.99 | 1.75 | 277,418.00 |
| 03 Mar 2024 | 1.98 | 0.250 | 14.45% | 1.73 | 2.09 | 1.71 | 704,160.00 |
| 02 Mar 2024 | 1.73 | 0.070 | 4.22% | 1.68 | 1.74 | 1.59 | 113,940.00 |
| 01 Mar 2024 | 1.66 | 0.020 | 1.22% | 1.66 | 1.69 | 1.58 | 153,849.00 |
| 29 Feb 2024 | 1.64 | 0.070 | 4.46% | 1.57 | 1.75 | 1.55 | 230,679.00 |
| 28 Feb 2024 | 1.57 | -0.010 | -0.63% | 1.57 | 1.66 | 1.50 | 217,108.00 |
| 27 Feb 2024 | 1.58 | 0.010 | 0.64% | 1.55 | 1.60 | 1.53 | 99,649.00 |
| 26 Feb 2024 | 1.57 | 0.00 | 0.00% | 1.56 | 1.62 | 1.43 | 276,052.00 |
| 25 Feb 2024 | 1.57 | -0.020 | -1.26% | 1.60 | 1.63 | 1.54 | 114,946.00 |
| 24 Feb 2024 | 1.59 | 0.070 | 4.61% | 1.52 | 1.66 | 1.38 | 132,808.00 |
| 23 Feb 2024 | 1.52 | -0.020 | -1.30% | 1.52 | 1.60 | 1.51 | 115,061.00 |
| 22 Feb 2024 | 1.54 | 0.050 | 3.36% | 1.48 | 1.70 | 1.45 | 253,817.00 |
| 21 Feb 2024 | 1.49 | -0.030 | -1.97% | 1.52 | 1.53 | 1.45 | 90,476.00 |
| 20 Feb 2024 | 1.52 | 0.020 | 1.33% | 1.50 | 1.55 | 1.38 | 81,176.00 |
| 19 Feb 2024 | 1.50 | 0.020 | 1.35% | 1.50 | 1.55 | 1.46 | 109,505.00 |
| 18 Feb 2024 | 1.48 | 0.010 | 0.68% | 1.47 | 1.52 | 1.39 | 73,300.00 |
| 17 Feb 2024 | 1.47 | -0.050 | -3.29% | 1.53 | 1.56 | 1.38 | 37,728.00 |
| 16 Feb 2024 | 1.52 | 0.00 | 0.00% | 1.52 | 1.60 | 1.49 | 111,921.00 |
| 15 Feb 2024 | 1.52 | 0.030 | 2.01% | 1.49 | 1.57 | 1.46 | 66,962.00 |
| 14 Feb 2024 | 1.49 | -0.010 | -0.67% | 1.50 | 1.53 | 1.47 | 60,240.00 |
| 13 Feb 2024 | 1.50 | 0.040 | 2.74% | 1.46 | 1.52 | 1.38 | 53,452.00 |
| 12 Feb 2024 | 1.46 | 0.030 | 2.10% | 1.41 | 1.49 | 1.37 | 119,471.00 |
| 11 Feb 2024 | 1.43 | 0.020 | 1.42% | 1.43 | 1.44 | 1.36 | 36,559.00 |
| 10 Feb 2024 | 1.41 | -0.020 | -1.40% | 1.43 | 1.52 | 1.37 | 30,350.00 |
| 09 Feb 2024 | 1.43 | 0.060 | 4.38% | 1.37 | 1.47 | 1.36 | 84,505.00 |
| 08 Feb 2024 | 1.37 | 0.00 | 0.00% | 1.37 | 1.41 | 1.35 | 16,046.00 |
| 07 Feb 2024 | 1.37 | -0.010 | -0.72% | 1.38 | 1.40 | 1.33 | 42,178.00 |
| 06 Feb 2024 | 1.38 | 0.020 | 1.47% | 1.36 | 1.45 | 1.32 | 84,069.00 |
| 05 Feb 2024 | 1.36 | 0.040 | 3.03% | 1.32 | 1.36 | 1.30 | 87,966.00 |
| 04 Feb 2024 | 1.32 | -0.040 | -2.94% | 1.37 | 1.38 | 1.30 | 25,671.00 |
| 03 Feb 2024 | 1.36 | 0.00 | 0.00% | 1.38 | 1.38 | 1.32 | 19,008.00 |
| 02 Feb 2024 | 1.36 | 0.00 | 0.00% | 1.35 | 1.43 | 1.35 | 35,944.00 |
| 01 Feb 2024 | 1.36 | 0.010 | 0.74% | 1.33 | 1.38 | 1.31 | 37,099.00 |
| 31 Ene 2024 | 1.35 | -0.060 | -4.26% | 1.41 | 1.49 | 1.33 | 41,575.00 |
| 30 Ene 2024 | 1.41 | -0.020 | -1.40% | 1.43 | 1.49 | 1.37 | 100,018.00 |
| 29 Ene 2024 | 1.43 | -0.010 | -0.69% | 1.45 | 1.48 | 1.42 | 96,627.00 |
| 28 Ene 2024 | 1.44 | -0.010 | -0.69% | 1.45 | 1.46 | 1.41 | 30,647.00 |
| 27 Ene 2024 | 1.45 | 0.020 | 1.40% | 1.41 | 1.46 | 1.40 | 73,174.00 |
