Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
RAZEUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 0.002261 | 0.000065 | 2.96% | 0.002197 | 0.00235 | 0.002108 | 5,499,270.00 |
| 21 May 2024 | 0.002196 | 0.000013 | 0.60% | 0.002199 | 0.002226 | 0.0021 | 7,321,392.00 |
| 20 May 2024 | 0.002183 | 0.00007 | 3.31% | 0.002099 | 0.002224 | 0.002023 | 5,823,894.00 |
| 19 May 2024 | 0.002113 | -0.000015 | -0.70% | 0.002119 | 0.0022 | 0.002024 | 7,390,626.00 |
| 18 May 2024 | 0.002128 | 0.000111 | 5.50% | 0.00204 | 0.002217 | 0.002008 | 4,648,241.00 |
| 17 May 2024 | 0.002017 | -0.000049 | -2.37% | 0.002066 | 0.00209 | 0.001986 | 7,331,497.00 |
| 16 May 2024 | 0.002066 | -0.000083 | -3.86% | 0.002025 | 0.002226 | 0.002019 | 3,743,536.00 |
| 15 May 2024 | 0.002149 | 0.000261 | 13.82% | 0.001891 | 0.002449 | 0.001885 | 3,794,967.00 |
| 14 May 2024 | 0.001888 | -0.0001 | -5.03% | 0.00196 | 0.001982 | 0.001749 | 8,402,811.00 |
| 13 May 2024 | 0.001988 | -0.000201 | -9.18% | 0.002194 | 0.002205 | 0.001942 | 6,385,005.00 |
| 12 May 2024 | 0.002189 | -0.00008 | -3.53% | 0.002247 | 0.002269 | 0.002116 | 7,161,713.00 |
| 11 May 2024 | 0.002269 | 0.00007 | 3.18% | 0.002232 | 0.002269 | 0.002199 | 7,422,491.00 |
| 10 May 2024 | 0.002199 | -0.000166 | -7.02% | 0.002365 | 0.002516 | 0.002103 | 4,324,459.00 |
| 09 May 2024 | 0.002365 | 0.00022 | 10.26% | 0.002156 | 0.00254 | 0.002068 | 6,237,878.00 |
| 08 May 2024 | 0.002145 | 0.000055 | 2.63% | 0.002103 | 0.002186 | 0.002 | 6,582,206.00 |
| 07 May 2024 | 0.00209 | -0.00014 | -6.28% | 0.002215 | 0.002247 | 0.00209 | 5,567,968.00 |
| 06 May 2024 | 0.00223 | -0.000208 | -8.53% | 0.00244 | 0.002649 | 0.002106 | 4,439,194.00 |
| 05 May 2024 | 0.002438 | 0.000173 | 7.64% | 0.002252 | 0.002855 | 0.002251 | 5,367,978.00 |
| 04 May 2024 | 0.002265 | 0.000221 | 10.81% | 0.002061 | 0.003199 | 0.002039 | 5,942,081.00 |
| 03 May 2024 | 0.002044 | 0.000019 | 0.94% | 0.002025 | 0.002105 | 0.001948 | 5,274,609.00 |
| 02 May 2024 | 0.002025 | -0.000058 | -2.78% | 0.002083 | 0.00375 | 0.001944 | 6,658,379.00 |
| 01 May 2024 | 0.002083 | 0.00005 | 2.46% | 0.002008 | 0.00375 | 0.00181 | 8,252,739.00 |
| 30 Abr 2024 | 0.002033 | -0.000012 | -0.59% | 0.002045 | 0.002069 | 0.001996 | 8,290,185.00 |
| 29 Abr 2024 | 0.002045 | -0.000019 | -0.92% | 0.003154 | 0.0032 | 0.00202 | 8,294,124.00 |
| 28 Abr 2024 | 0.002064 | 0.00002 | 0.98% | 0.002058 | 0.002211 | 0.00204 | 6,967,817.00 |
| 27 Abr 2024 | 0.002044 | 0.00000800 | 0.39% | 0.002036 | 0.002137 | 0.00202 | 6,322,610.00 |
| 26 Abr 2024 | 0.002036 | -0.000165 | -7.50% | 0.002195 | 0.00227 | 0.00201 | 6,587,790.00 |
| 25 Abr 2024 | 0.002201 | 0.000111 | 5.31% | 0.002103 | 0.002246 | 0.002089 | 7,080,265.00 |
| 24 Abr 2024 | 0.00209 | -0.000194 | -8.49% | 0.002287 | 0.002337 | 0.002062 | 5,119,213.00 |
| 23 Abr 2024 | 0.002284 | 0.000134 | 6.23% | 0.002166 | 0.003764 | 0.002092 | 6,231,491.00 |
| 22 Abr 2024 | 0.00215 | -0.00013 | -5.70% | 0.00212 | 0.002394 | 0.00208 | 4,997,216.00 |
| 21 Abr 2024 | 0.00228 | 0.000153 | 7.19% | 0.002146 | 0.0025 | 0.0021 | 5,667,013.00 |
| 20 Abr 2024 | 0.002127 | -0.00012 | -5.34% | 0.002259 | 0.002285 | 0.00201 | 6,746,012.00 |
| 19 Abr 2024 | 0.002247 | 0.000117 | 5.49% | 0.002138 | 0.002424 | 0.002 | 8,390,103.00 |
| 18 Abr 2024 | 0.00213 | -0.000024 | -1.11% | 0.002128 | 0.002398 | 0.002 | 7,201,794.00 |
| 17 Abr 2024 | 0.002154 | 0.000144 | 7.16% | 0.00201 | 0.002998 | 0.002 | 10,743,597.00 |
| 16 Abr 2024 | 0.00201 | -0.000016 | -0.79% | 0.002001 | 0.002531 | 0.001946 | 7,598,772.00 |
| 15 Abr 2024 | 0.002026 | -0.000107 | -5.02% | 0.00212 | 0.002693 | 0.002005 | 6,277,973.00 |
| 14 Abr 2024 | 0.002133 | 0.000094 | 4.61% | 0.0021 | 0.002391 | 0.001852 | 6,768,515.00 |
| 13 Abr 2024 | 0.002039 | -0.000663 | -24.54% | 0.002704 | 0.002765 | 0.001806 | 7,509,427.00 |
| 12 Abr 2024 | 0.002702 | -0.000442 | -14.06% | 0.003154 | 0.00355 | 0.002516 | 7,823,272.00 |
| 11 Abr 2024 | 0.003144 | 0.000199 | 6.76% | 0.002945 | 0.00318 | 0.002809 | 5,053,393.00 |
| 10 Abr 2024 | 0.002945 | 0.000215 | 7.88% | 0.00273 | 0.003048 | 0.002602 | 5,699,729.00 |
| 09 Abr 2024 | 0.00273 | -0.000345 | -11.22% | 0.003098 | 0.0034 | 0.0026 | 8,104,959.00 |
| 08 Abr 2024 | 0.003075 | -0.000083 | -2.63% | 0.003174 | 0.003397 | 0.003008 | 3,844,460.00 |
| 07 Abr 2024 | 0.003158 | -0.000273 | -7.96% | 0.00342 | 0.003507 | 0.002902 | 5,565,278.00 |
| 06 Abr 2024 | 0.003431 | 0.00037 | 12.09% | 0.003063 | 0.003599 | 0.002857 | 6,025,801.00 |
| 05 Abr 2024 | 0.003061 | -0.000516 | -14.43% | 0.003544 | 0.003544 | 0.003001 | 6,231,149.00 |
| 04 Abr 2024 | 0.003577 | 0.000353 | 10.95% | 0.003224 | 0.0036 | 0.003115 | 5,808,803.00 |
| 03 Abr 2024 | 0.003224 | -0.000218 | -6.33% | 0.003411 | 0.003479 | 0.003133 | 5,217,730.00 |
| 02 Abr 2024 | 0.003442 | -0.000558 | -13.95% | 0.004056 | 0.004286 | 0.003282 | 6,637,463.00 |
| 01 Abr 2024 | 0.004 | 0.000033 | 0.83% | 0.003944 | 0.00479 | 0.003601 | 5,234,524.00 |
| 31 Mar 2024 | 0.003967 | -0.000079 | -1.95% | 0.004046 | 0.0051 | 0.00308 | 7,976,392.00 |
| 30 Mar 2024 | 0.004046 | 0.00079 | 24.26% | 0.003301 | 0.004371 | 0.00312 | 7,319,419.00 |
| 29 Mar 2024 | 0.003256 | 0.000072 | 2.26% | 0.003171 | 0.003391 | 0.002801 | 7,169,706.00 |
| 28 Mar 2024 | 0.003184 | 0.00036 | 12.75% | 0.002841 | 0.004298 | 0.002729 | 10,042,405.00 |
| 27 Mar 2024 | 0.002824 | -0.000358 | -11.25% | 0.003155 | 0.003429 | 0.002655 | 9,084,231.00 |
| 26 Mar 2024 | 0.003182 | 0.00003 | 0.95% | 0.003152 | 0.003288 | 0.002901 | 9,178,780.00 |
| 25 Mar 2024 | 0.003152 | 0.000641 | 25.53% | 0.002509 | 0.00325 | 0.002437 | 11,379,243.00 |
| 24 Mar 2024 | 0.002511 | -0.000229 | -8.36% | 0.002733 | 0.003287 | 0.00231 | 12,686,219.00 |
| 23 Mar 2024 | 0.00274 | -0.000048 | -1.72% | 0.002811 | 0.002853 | 0.002654 | 10,991,136.00 |
| 22 Mar 2024 | 0.002788 | -0.000288 | -9.36% | 0.003078 | 0.003373 | 0.002628 | 10,222,971.00 |
| 21 Mar 2024 | 0.003076 | -0.000069 | -2.19% | 0.00314 | 0.00315 | 0.002942 | 8,999,814.00 |
| 20 Mar 2024 | 0.003145 | -0.00026 | -7.64% | 0.003345 | 0.003499 | 0.00275 | 9,272,097.00 |
| 19 Mar 2024 | 0.003405 | 0.000245 | 7.75% | 0.00316 | 0.004548 | 0.002507 | 10,205,787.00 |
| 18 Mar 2024 | 0.00316 | -0.00065 | -17.06% | 0.003768 | 0.003835 | 0.003065 | 8,001,618.00 |
| 17 Mar 2024 | 0.00381 | 0.000519 | 15.77% | 0.00329 | 0.003819 | 0.003159 | 8,086,896.00 |
| 16 Mar 2024 | 0.003291 | -0.000687 | -17.27% | 0.003944 | 0.00485 | 0.003208 | 11,211,738.00 |
| 15 Mar 2024 | 0.003978 | 0.000341 | 9.38% | 0.003573 | 0.004497 | 0.003131 | 10,199,554.00 |
| 14 Mar 2024 | 0.003637 | -0.000953 | -20.76% | 0.003931 | 0.004218 | 0.003178 | 12,818,934.00 |
| 13 Mar 2024 | 0.00459 | 0.002134 | 86.89% | 0.002446 | 0.005467 | 0.002439 | 12,427,758.00 |
| 12 Mar 2024 | 0.002456 | 0.000119 | 5.09% | 0.002346 | 0.00258 | 0.00229 | 13,591,620.00 |
| 11 Mar 2024 | 0.002337 | -0.000303 | -11.48% | 0.002663 | 0.002999 | 0.0022 | 17,669,100.00 |
| 10 Mar 2024 | 0.00264 | -0.000074 | -2.73% | 0.002702 | 0.003523 | 0.002383 | 15,747,143.00 |
| 09 Mar 2024 | 0.002714 | 0.000202 | 8.04% | 0.002488 | 0.002822 | 0.002387 | 11,867,535.00 |
| 08 Mar 2024 | 0.002512 | 0.000026 | 1.05% | 0.002486 | 0.002672 | 0.002389 | 11,270,464.00 |
| 07 Mar 2024 | 0.002486 | 0.000157 | 6.74% | 0.002329 | 0.002531 | 0.002233 | 11,818,717.00 |
| 06 Mar 2024 | 0.002329 | -0.000112 | -4.59% | 0.002441 | 0.0028 | 0.002096 | 13,700,146.00 |
| 05 Mar 2024 | 0.002441 | -0.000144 | -5.57% | 0.002585 | 0.002783 | 0.001867 | 14,702,230.00 |
| 04 Mar 2024 | 0.002585 | 0.000266 | 11.47% | 0.002327 | 0.002617 | 0.002317 | 8,494,611.00 |
| 03 Mar 2024 | 0.002319 | 0.000448 | 23.94% | 0.001888 | 0.0025 | 0.001863 | 14,310,212.00 |
| 02 Mar 2024 | 0.001871 | 0.000069 | 3.83% | 0.00179 | 0.00217 | 0.001662 | 13,046,448.00 |
| 01 Mar 2024 | 0.001802 | 0.000116 | 6.88% | 0.001686 | 0.00198 | 0.001205 | 13,414,722.00 |
| 29 Feb 2024 | 0.001686 | 0.000181 | 12.03% | 0.001505 | 0.002099 | 0.0014 | 15,461,017.00 |
| 28 Feb 2024 | 0.001505 | -0.00000700 | -0.46% | 0.001512 | 0.001646 | 0.001304 | 16,126,622.00 |
| 27 Feb 2024 | 0.001512 | 0.000203 | 15.51% | 0.001309 | 0.001518 | 0.001269 | 17,990,541.00 |
| 26 Feb 2024 | 0.001309 | -0.000079 | -5.69% | 0.001389 | 0.0015 | 0.00126 | 15,192,271.00 |
| 25 Feb 2024 | 0.001388 | 0.000232 | 20.07% | 0.001156 | 0.001477 | 0.0011 | 23,032,466.00 |
| 24 Feb 2024 | 0.001156 | -0.000284 | -19.72% | 0.001444 | 0.001518 | 0.001022 | 29,223,533.00 |
| 23 Feb 2024 | 0.00144 | -0.000123 | -7.87% | 0.001575 | 0.001636 | 0.00138 | 14,623,491.00 |
