Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
RAYETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.000601 | 0.00003 | 5.25% | 0.000571 | 0.000615 | 0.000345 | 8,177.00 |
| 16 May 2024 | 0.000571 | 0.00000900 | 1.60% | 0.000563 | 0.00061 | 0.000555 | 9,016.00 |
| 15 May 2024 | 0.000563 | 0.000042 | 8.07% | 0.000521 | 0.000565 | 0.000509 | 6,945.00 |
| 14 May 2024 | 0.000521 | -0.000023 | -4.23% | 0.000544 | 0.000545 | 0.000289 | 6,298.00 |
| 13 May 2024 | 0.000544 | -0.00000500 | -0.91% | 0.00053 | 0.000555 | 0.00001 | 6,020.00 |
| 12 May 2024 | 0.000549 | -0.000011 | -1.96% | 0.00056 | 0.000564 | 0.000231 | 5,770.00 |
| 11 May 2024 | 0.00056 | -0.000013 | -2.27% | 0.000573 | 0.000574 | 0.000308 | 5,959.00 |
| 10 May 2024 | 0.000573 | -0.00000100 | -0.17% | 0.000574 | 0.00059 | 0.000319 | 6,351.00 |
| 09 May 2024 | 0.000574 | 0.000031 | 5.71% | 0.000543 | 0.000582 | 0.000234 | 7,374.00 |
| 08 May 2024 | 0.000543 | -0.000019 | -3.38% | 0.000562 | 0.000562 | 0.00054 | 5,818.00 |
| 07 May 2024 | 0.000562 | -0.00000200 | -0.35% | 0.000564 | 0.00058 | 0.000561 | 6,597.00 |
| 06 May 2024 | 0.000564 | 0.000027 | 5.03% | 0.000537 | 0.000567 | 0.000358 | 5,917.00 |
| 05 May 2024 | 0.000537 | 0.00001 | 1.90% | 0.000526 | 0.000542 | 0.000414 | 6,206.00 |
| 04 May 2024 | 0.000526 | -0.00000800 | -1.50% | 0.000534 | 0.000621 | 0.000429 | 6,244.00 |
| 03 May 2024 | 0.000534 | 0.000014 | 2.69% | 0.00052 | 0.000536 | 0.000372 | 6,790.00 |
| 02 May 2024 | 0.00052 | 0.000017 | 3.38% | 0.000503 | 0.000522 | 0.000393 | 7,393.00 |
| 01 May 2024 | 0.000503 | 0.000029 | 6.12% | 0.000474 | 0.000504 | 0.000464 | 7,536.00 |
| 30 Abr 2024 | 0.000474 | -0.000014 | -2.87% | 0.000488 | 0.000494 | 0.000385 | 6,966.00 |
| 29 Abr 2024 | 0.000488 | 0.00000600 | 1.24% | 0.000489 | 0.00049 | 0.000354 | 7,803.00 |
| 28 Abr 2024 | 0.000482 | -0.00000400 | -0.82% | 0.000485 | 0.000494 | 0.00048 | 6,319.00 |
| 27 Abr 2024 | 0.000486 | -0.000019 | -3.76% | 0.000506 | 0.000506 | 0.000479 | 6,114.00 |
| 26 Abr 2024 | 0.000506 | -0.00000200 | -0.39% | 0.000508 | 0.000521 | 0.000316 | 6,970.00 |
| 25 Abr 2024 | 0.000508 | 0.000247 | 94.87% | 0.000519 | 0.000524 | 0.000277 | 5,860.00 |
| 24 Abr 2024 | 0.000261 | -0.000277 | -51.53% | 0.000538 | 0.000627 | 0.000224 | 5,897.00 |
| 23 Abr 2024 | 0.000538 | -0.000031 | -5.45% | 0.000398 | 0.000572 | 0.000398 | 6,163.00 |
| 22 Abr 2024 | 0.000569 | 0.000033 | 6.16% | 0.000474 | 0.00057 | 0.000456 | 5,518.00 |
| 21 Abr 2024 | 0.000536 | -0.00000100 | -0.19% | 0.000537 | 0.000549 | 0.000318 | 5,891.00 |
| 20 Abr 2024 | 0.000537 | 0.000028 | 5.50% | 0.000512 | 0.000541 | 0.000329 | 6,137.00 |
| 19 Abr 2024 | 0.000509 | 0.00000300 | 0.59% | 0.000505 | 0.000527 | 0.000214 | 6,707.00 |
| 18 Abr 2024 | 0.000505 | 0.000011 | 2.23% | 0.000494 | 0.000599 | 0.000238 | 6,202.00 |
| 17 Abr 2024 | 0.000494 | 0.00000800 | 1.64% | 0.000486 | 0.000563 | 0.000304 | 5,985.00 |
| 16 Abr 2024 | 0.000486 | -0.00000300 | -0.61% | 0.000489 | 0.000492 | 0.000462 | 10,365.00 |
| 15 Abr 2024 | 0.000489 | 0.00000200 | 0.41% | 0.000484 | 0.000521 | 0.000302 | 8,721.00 |
| 14 Abr 2024 | 0.000487 | 0.000025 | 5.41% | 0.000462 | 0.000489 | 0.000446 | 9,881.00 |
| 13 Abr 2024 | 0.000462 | -0.000034 | -6.85% | 0.000497 | 0.000517 | 0.000427 | 8,642.00 |
| 12 Abr 2024 | 0.000497 | -0.000042 | -7.80% | 0.000538 | 0.000549 | 0.000374 | 7,022.00 |
| 11 Abr 2024 | 0.000538 | -0.000014 | -2.53% | 0.000553 | 0.000572 | 0.000373 | 6,036.00 |
| 10 Abr 2024 | 0.000553 | -0.00000800 | -1.43% | 0.000559 | 0.000567 | 0.000523 | 5,789.00 |
| 09 Abr 2024 | 0.000561 | -0.000012 | -2.09% | 0.000593 | 0.000593 | 0.000547 | 5,531.00 |
| 08 Abr 2024 | 0.000573 | -0.000043 | -6.98% | 0.000611 | 0.000637 | 0.000473 | 4,611.00 |
| 07 Abr 2024 | 0.000616 | 0.00000700 | 1.15% | 0.000607 | 0.000674 | 0.000597 | 5,270.00 |
| 06 Abr 2024 | 0.000609 | 0.00000400 | 0.66% | 0.000601 | 0.000653 | 0.00054 | 5,778.00 |
| 05 Abr 2024 | 0.000604 | -0.000046 | -7.07% | 0.000651 | 0.000741 | 0.000598 | 5,395.00 |
| 04 Abr 2024 | 0.000651 | -0.00003 | -4.41% | 0.000673 | 0.000687 | 0.000644 | 4,505.00 |
| 03 Abr 2024 | 0.000681 | -0.000017 | -2.44% | 0.000688 | 0.000726 | 0.000446 | 5,805.00 |
| 02 Abr 2024 | 0.000697 | 0.000052 | 8.06% | 0.000645 | 0.000746 | 0.000386 | 5,010.00 |
| 01 Abr 2024 | 0.000645 | -0.000033 | -4.87% | 0.000672 | 0.000772 | 0.000546 | 5,986.00 |
| 31 Mar 2024 | 0.000678 | 0.000077 | 12.81% | 0.000385 | 0.000971 | 0.000385 | 6,396.00 |
| 30 Mar 2024 | 0.000601 | -0.00000600 | -0.99% | 0.000608 | 0.000739 | 0.00031 | 5,573.00 |
| 29 Mar 2024 | 0.000608 | 0.000038 | 6.67% | 0.00057 | 0.000608 | 0.00054 | 6,059.00 |
| 28 Mar 2024 | 0.00057 | -0.000012 | -2.06% | 0.000582 | 0.000674 | 0.000308 | 8,520.00 |
| 27 Mar 2024 | 0.000582 | -0.00000500 | -0.85% | 0.000587 | 0.000587 | 0.000281 | 10,127.00 |
| 26 Mar 2024 | 0.000587 | -0.00004 | -6.38% | 0.000627 | 0.000638 | 0.000042 | 8,381.00 |
| 25 Mar 2024 | 0.000627 | -0.00000700 | -1.10% | 0.000656 | 0.000993 | 0.000581 | 11,781.00 |
| 24 Mar 2024 | 0.000634 | 0.00006 | 10.45% | 0.000574 | 0.000919 | 0.000558 | 9,073.00 |
| 23 Mar 2024 | 0.000574 | -0.000032 | -5.28% | 0.000606 | 0.001026 | 0.000459 | 8,114.00 |
| 22 Mar 2024 | 0.000606 | -0.000016 | -2.57% | 0.000622 | 0.000816 | 0.000571 | 9,104.00 |
| 21 Mar 2024 | 0.000622 | -0.000049 | -7.30% | 0.000671 | 0.000764 | 0.000421 | 10,372.00 |
| 20 Mar 2024 | 0.000671 | -0.000012 | -1.76% | 0.000683 | 0.000867 | 0.000278 | 17,396.00 |
| 19 Mar 2024 | 0.000683 | -0.000078 | -10.26% | 0.00076 | 0.000958 | 0.000312 | 17,195.00 |
| 18 Mar 2024 | 0.00076 | 0.000123 | 19.22% | 0.000741 | 0.000919 | 0.000704 | 46,040.00 |
| 17 Mar 2024 | 0.000638 | 0.00000200 | 0.31% | 0.000636 | 0.00114 | 0.000459 | 17,395.00 |
| 16 Mar 2024 | 0.000636 | 0.000173 | 37.22% | 0.000464 | 0.001851 | 0.000291 | 40,246.00 |
| 15 Mar 2024 | 0.000464 | 0.000096 | 26.13% | 0.000373 | 0.001084 | 0.000085 | 65,971.00 |
| 14 Mar 2024 | 0.000367 | 0.00000300 | 0.82% | 0.000358 | 0.000396 | 0.000348 | 23,921.00 |
| 13 Mar 2024 | 0.000364 | 0.000035 | 10.64% | 0.000331 | 0.001562 | 0.000241 | 19,849.00 |
| 12 Mar 2024 | 0.000329 | -0.000011 | -3.24% | 0.00034 | 0.000445 | 0.000296 | 23,363.00 |
| 11 Mar 2024 | 0.00034 | 0.00000300 | 0.89% | 0.000336 | 0.000767 | 0.000067 | 51,473.00 |
| 10 Mar 2024 | 0.000337 | -0.00000700 | -2.03% | 0.000344 | 0.000361 | 0.00013 | 15,407.00 |
| 09 Mar 2024 | 0.000344 | -0.000019 | -5.22% | 0.000364 | 0.00084 | 0.000139 | 12,305.00 |
| 08 Mar 2024 | 0.000364 | -0.000019 | -4.97% | 0.000382 | 0.000656 | 0.00006 | 15,900.00 |
| 07 Mar 2024 | 0.000382 | 0.000067 | 21.24% | 0.000316 | 0.000435 | 0.000094 | 26,554.00 |
| 06 Mar 2024 | 0.000316 | -0.000015 | -4.53% | 0.000331 | 0.000338 | 0.00019 | 17,942.00 |
| 05 Mar 2024 | 0.000331 | 0.000017 | 5.41% | 0.000314 | 0.00035 | 0.0002 | 20,228.00 |
| 04 Mar 2024 | 0.000314 | -0.000029 | -8.44% | 0.000343 | 0.000353 | 0.000305 | 46,963.00 |
| 03 Mar 2024 | 0.000343 | -0.000013 | -3.65% | 0.000356 | 0.000361 | 0.000211 | 14,846.00 |
| 02 Mar 2024 | 0.000356 | 0.00000300 | 0.85% | 0.000353 | 0.000365 | 0.000335 | 16,319.00 |
| 01 Mar 2024 | 0.000353 | -0.000018 | -4.86% | 0.00037 | 0.000406 | 0.00008 | 15,912.00 |
| 29 Feb 2024 | 0.00037 | 0.000052 | 16.31% | 0.000319 | 0.000529 | 0.00023 | 19,325.00 |
| 28 Feb 2024 | 0.000319 | 0.000024 | 8.13% | 0.000295 | 0.000323 | 0.000126 | 16,536.00 |
| 27 Feb 2024 | 0.000295 | -0.000015 | -4.84% | 0.00031 | 0.000408 | 0.000277 | 16,335.00 |
| 26 Feb 2024 | 0.00031 | 0.00000600 | 1.98% | 0.000304 | 0.000323 | 0.000098 | 47,846.00 |
| 25 Feb 2024 | 0.000303 | -0.000029 | -8.73% | 0.000332 | 0.000338 | 0.000171 | 16,603.00 |
| 24 Feb 2024 | 0.000332 | 0.000022 | 7.10% | 0.00031 | 0.000368 | 0.000114 | 19,537.00 |
| 23 Feb 2024 | 0.00031 | 0.00000200 | 0.65% | 0.000308 | 0.000334 | 0.000075 | 16,389.00 |
| 22 Feb 2024 | 0.000308 | -0.000023 | -6.95% | 0.000128 | 0.00033 | 0.000063 | 15,802.00 |
| 21 Feb 2024 | 0.000331 | -0.000019 | -5.43% | 0.00035 | 0.000352 | 0.000059 | 12,529.00 |
| 20 Feb 2024 | 0.00035 | -0.00002 | -5.41% | 0.00037 | 0.000372 | 0.000034 | 15,478.00 |
| 19 Feb 2024 | 0.00037 | 0.000039 | 11.80% | 0.000377 | 0.000388 | 0.000368 | 46,048.00 |
| 18 Feb 2024 | 0.000331 | -0.000039 | -10.54% | 0.00037 | 0.000393 | 0.000161 | 18,900.00 |
| 17 Feb 2024 | 0.00037 | -0.00000500 | -1.34% | 0.000376 | 0.000378 | 0.000068 | 14,517.00 |
