RARIUSD

Rarible (RARIUSD)

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
Su Consulta Reciente
COIN
RARIUSD
Rarible
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220706 10:15:05