Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
RFOXETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 May 2024 | 0.00000130 | -0.00000001 | -0.76% | 0.00000131 | 0.00000131 | 0.00000127 | 2,239,239.00 |
| 18 May 2024 | 0.00000131 | 0.00000001 | 0.77% | 0.00000130 | 0.00000140 | 0.00000128 | 2,016,001.00 |
| 17 May 2024 | 0.00000130 | -0.00000004 | -2.99% | 0.00000134 | 0.00000134 | 0.00000127 | 2,011,229.00 |
| 16 May 2024 | 0.00000134 | 0.00000004 | 3.08% | 0.00000128 | 0.00000135 | 0.00000128 | 2,079,276.00 |
| 15 May 2024 | 0.00000130 | -0.00000001 | -0.76% | 0.00000131 | 0.00000136 | 0.00000128 | 1,499,442.00 |
| 14 May 2024 | 0.00000131 | 0.00000005 | 3.97% | 0.00000126 | 0.00000136 | 0.00000125 | 2,238,114.00 |
| 13 May 2024 | 0.00000126 | 0.00 | 0.00% | 0.00000127 | 0.00000128 | 0.00000123 | 2,632,183.00 |
| 12 May 2024 | 0.00000126 | -0.00000001 | -0.79% | 0.00000127 | 0.00000127 | 0.00000125 | 2,294,265.00 |
| 11 May 2024 | 0.00000127 | 0.00 | 0.00% | 0.00000127 | 0.00000127 | 0.00000122 | 1,922,946.00 |
| 10 May 2024 | 0.00000127 | 0.00 | 0.00% | 0.00000127 | 0.00000130 | 0.00000124 | 2,078,767.00 |
| 09 May 2024 | 0.00000127 | -0.00000004 | -3.05% | 0.00000131 | 0.00000131 | 0.00000123 | 2,213,611.00 |
| 08 May 2024 | 0.00000131 | -0.00000002 | -1.50% | 0.00000133 | 0.00000133 | 0.00000128 | 1,018,714.00 |
| 07 May 2024 | 0.00000133 | -0.00000010 | -6.99% | 0.00000143 | 0.00000143 | 0.00000131 | 1,564,064.00 |
| 06 May 2024 | 0.00000143 | 0.00000010 | 7.52% | 0.00000133 | 0.00000143 | 0.00000133 | 2,010,417.00 |
| 05 May 2024 | 0.00000133 | -0.00000006 | -4.32% | 0.00000139 | 0.00000141 | 0.00000131 | 2,017,729.00 |
| 04 May 2024 | 0.00000139 | 0.00 | 0.00% | 0.00000139 | 0.00000141 | 0.00000137 | 2,214,415.00 |
| 03 May 2024 | 0.00000139 | -0.00000006 | -4.14% | 0.00000145 | 0.00000146 | 0.00000137 | 2,118,513.00 |
| 02 May 2024 | 0.00000145 | 0.00000005 | 3.57% | 0.00000140 | 0.00000148 | 0.00000140 | 2,181,596.00 |
| 01 May 2024 | 0.00000140 | 0.00000008 | 6.06% | 0.00000132 | 0.00000147 | 0.00000129 | 1,667,905.00 |
| 30 Abr 2024 | 0.00000132 | 0.00000007 | 5.60% | 0.00000125 | 0.00000143 | 0.00000124 | 1,854,054.00 |
| 29 Abr 2024 | 0.00000125 | 0.00 | 0.00% | 0.00000126 | 0.00000148 | 0.00000123 | 3,321,021.00 |
| 28 Abr 2024 | 0.00000125 | 0.00 | 0.00% | 0.00000125 | 0.00000128 | 0.00000123 | 1,947,585.00 |
| 27 Abr 2024 | 0.00000125 | -0.00000003 | -2.34% | 0.00000128 | 0.00000131 | 0.00000125 | 1,900,903.00 |
| 26 Abr 2024 | 0.00000128 | -0.00000001 | -0.78% | 0.00000129 | 0.00000161 | 0.00000125 | 1,697,052.00 |
| 25 Abr 2024 | 0.00000129 | -0.00000002 | -1.53% | 0.00000131 | 0.00000139 | 0.00000128 | 1,048,476.00 |
| 24 Abr 2024 | 0.00000131 | -0.00000011 | -7.75% | 0.00000142 | 0.00000142 | 0.00000126 | 1,292,869.00 |
| 23 Abr 2024 | 0.00000142 | 0.00000004 | 2.90% | 0.00000138 | 0.00000143 | 0.00000137 | 1,725,574.00 |
| 22 Abr 2024 | 0.00000138 | -0.00000001 | -0.72% | 0.00000136 | 0.00000141 | 0.00000135 | 2,630,726.00 |
| 21 Abr 2024 | 0.00000139 | 0.00 | 0.00% | 0.00000139 | 0.00000143 | 0.00000136 | 1,302,663.00 |
| 20 Abr 2024 | 0.00000139 | -0.00000003 | -2.11% | 0.00000142 | 0.00000145 | 0.00000136 | 2,068,182.00 |
| 19 Abr 2024 | 0.00000142 | -0.00000001 | -0.70% | 0.00000143 | 0.00000176 | 0.00000135 | 1,808,584.00 |
| 18 Abr 2024 | 0.00000143 | 0.00000010 | 7.52% | 0.00000133 | 0.00000156 | 0.00000130 | 1,106,180.00 |
| 17 Abr 2024 | 0.00000133 | -0.00000001 | -0.75% | 0.00000134 | 0.00000151 | 0.00000130 | 1,299,154.00 |
| 16 Abr 2024 | 0.00000134 | -0.00000004 | -2.90% | 0.00000138 | 0.00000143 | 0.00000131 | 1,941,881.00 |
| 15 Abr 2024 | 0.00000138 | 0.00000009 | 6.98% | 0.00000129 | 0.00000142 | 0.00000129 | 2,242,160.00 |
| 14 Abr 2024 | 0.00000129 | -0.00000003 | -2.27% | 0.00000132 | 0.00000383 | 0.00000129 | 1,261,050.00 |
| 13 Abr 2024 | 0.00000132 | -0.00000011 | -7.69% | 0.00000143 | 0.00000143 | 0.00000132 | 1,029,588.00 |
| 12 Abr 2024 | 0.00000143 | -0.00000002 | -1.38% | 0.00000145 | 0.00000151 | 0.00000137 | 1,254,409.00 |
| 11 Abr 2024 | 0.00000145 | -0.00000004 | -2.68% | 0.00000149 | 0.00000154 | 0.00000144 | 1,808,955.00 |
| 10 Abr 2024 | 0.00000149 | 0.00000001 | 0.68% | 0.00000148 | 0.00000160 | 0.00000145 | 1,734,560.00 |
| 09 Abr 2024 | 0.00000148 | 0.00000005 | 3.50% | 0.00000143 | 0.00000153 | 0.00000142 | 1,595,242.00 |
| 08 Abr 2024 | 0.00000143 | -0.00000017 | -10.63% | 0.00000163 | 0.00000163 | 0.00000142 | 2,454,501.00 |
| 07 Abr 2024 | 0.00000160 | -0.00000001 | -0.62% | 0.00000161 | 0.00000164 | 0.00000155 | 1,804,839.00 |
| 06 Abr 2024 | 0.00000161 | -0.00000002 | -1.23% | 0.00000163 | 0.00000166 | 0.00000157 | 1,057,664.00 |
| 05 Abr 2024 | 0.00000163 | 0.00000008 | 5.16% | 0.00000155 | 0.00000165 | 0.00000150 | 1,112,290.00 |
| 04 Abr 2024 | 0.00000155 | 0.00000007 | 4.73% | 0.00000148 | 0.00000156 | 0.00000146 | 1,732,966.00 |
| 03 Abr 2024 | 0.00000148 | -0.00000008 | -5.13% | 0.00000156 | 0.00000157 | 0.00000141 | 1,251,625.00 |
| 02 Abr 2024 | 0.00000156 | -0.00000001 | -0.64% | 0.00000157 | 0.00000167 | 0.00000152 | 947,246.00 |
| 01 Abr 2024 | 0.00000157 | -0.00000004 | -2.48% | 0.00000161 | 0.00000168 | 0.00000155 | 2,353,938.00 |
| 31 Mar 2024 | 0.00000161 | 0.00000003 | 1.90% | 0.00000158 | 0.00000171 | 0.00000153 | 1,606,220.00 |
| 30 Mar 2024 | 0.00000158 | -0.00000006 | -3.66% | 0.00000164 | 0.00000174 | 0.00000156 | 1,262,655.00 |
| 29 Mar 2024 | 0.00000164 | -0.00000001 | -0.61% | 0.00000165 | 0.00000168 | 0.00000157 | 1,474,353.00 |
| 28 Mar 2024 | 0.00000165 | -0.00000008 | -4.62% | 0.00000174 | 0.00000178 | 0.00000164 | 2,111,586.00 |
| 27 Mar 2024 | 0.00000173 | -0.00000007 | -3.89% | 0.00000180 | 0.00000184 | 0.00000172 | 2,019,695.00 |
| 26 Mar 2024 | 0.00000180 | 0.00000015 | 9.09% | 0.00000165 | 0.00000190 | 0.00000160 | 2,281,625.00 |
| 25 Mar 2024 | 0.00000165 | -0.00000004 | -2.37% | 0.00000173 | 0.00000175 | 0.00000160 | 3,652,446.00 |
| 24 Mar 2024 | 0.00000169 | 0.00000001 | 0.60% | 0.00000168 | 0.00000175 | 0.00000166 | 2,601,102.00 |
| 23 Mar 2024 | 0.00000168 | -0.00000003 | -1.75% | 0.00000171 | 0.00000179 | 0.00000165 | 2,725,430.00 |
| 22 Mar 2024 | 0.00000171 | 0.00000004 | 2.40% | 0.00000166 | 0.00000178 | 0.00000164 | 2,550,794.00 |
| 21 Mar 2024 | 0.00000167 | -0.00000002 | -1.18% | 0.00000169 | 0.00000176 | 0.00000161 | 2,376,702.00 |
| 20 Mar 2024 | 0.00000169 | -0.00000009 | -5.06% | 0.00000178 | 0.00000183 | 0.00000168 | 2,618,211.00 |
| 19 Mar 2024 | 0.00000178 | -0.00000010 | -5.32% | 0.00000188 | 0.00000190 | 0.00000165 | 2,758,413.00 |
| 18 Mar 2024 | 0.00000188 | 0.00000031 | 19.75% | 0.00000159 | 0.00000205 | 0.00000154 | 2,969,760.00 |
| 17 Mar 2024 | 0.00000157 | -0.00000001 | -0.63% | 0.00000158 | 0.00000176 | 0.00000152 | 2,601,719.00 |
| 16 Mar 2024 | 0.00000158 | 0.00000001 | 0.64% | 0.00000157 | 0.00000169 | 0.00000155 | 2,241,160.00 |
| 15 Mar 2024 | 0.00000157 | -0.00000013 | -7.65% | 0.00000171 | 0.00000186 | 0.00000155 | 3,489,750.00 |
| 14 Mar 2024 | 0.00000170 | 0.00000004 | 2.41% | 0.00000166 | 0.00000179 | 0.00000164 | 2,272,806.00 |
| 13 Mar 2024 | 0.00000166 | -0.00000004 | -2.35% | 0.00000169 | 0.00000174 | 0.00000162 | 2,176,078.00 |
| 12 Mar 2024 | 0.00000170 | -0.00000002 | -1.16% | 0.00000172 | 0.00000176 | 0.00000164 | 2,315,589.00 |
| 11 Mar 2024 | 0.00000172 | -0.00000008 | -4.44% | 0.00000179 | 0.00000183 | 0.00000167 | 3,465,723.00 |
| 10 Mar 2024 | 0.00000180 | 0.00000002 | 1.12% | 0.00000178 | 0.00000184 | 0.00000167 | 2,233,621.00 |
| 09 Mar 2024 | 0.00000178 | 0.00000010 | 5.95% | 0.00000169 | 0.00000191 | 0.00000168 | 2,484,169.00 |
| 08 Mar 2024 | 0.00000168 | -0.00000017 | -9.19% | 0.00000185 | 0.00000186 | 0.00000165 | 2,471,867.00 |
| 07 Mar 2024 | 0.00000185 | 0.00000012 | 6.94% | 0.00000173 | 0.00000214 | 0.00000162 | 3,001,396.00 |
| 06 Mar 2024 | 0.00000173 | 0.00000018 | 11.61% | 0.00000155 | 0.00000201 | 0.00000154 | 2,435,550.00 |
| 05 Mar 2024 | 0.00000155 | -0.00000012 | -7.19% | 0.00000167 | 0.00000200 | 0.00000148 | 2,558,198.00 |
| 04 Mar 2024 | 0.00000167 | -0.00000021 | -11.17% | 0.00000190 | 0.00000190 | 0.00000165 | 1,829,722.00 |
| 03 Mar 2024 | 0.00000188 | -0.00000001 | -0.53% | 0.00000189 | 0.00000216 | 0.00000182 | 2,304,471.00 |
| 02 Mar 2024 | 0.00000189 | -0.00000033 | -14.86% | 0.00000224 | 0.00000238 | 0.00000175 | 2,185,385.00 |
| 01 Mar 2024 | 0.00000222 | -0.00000035 | -13.62% | 0.00000257 | 0.00000269 | 0.00000218 | 1,889,953.00 |
| 29 Feb 2024 | 0.00000257 | -0.00000036 | -12.29% | 0.00000293 | 0.00000305 | 0.00000253 | 2,095,529.00 |
| 28 Feb 2024 | 0.00000293 | -0.00000100 | -24.15% | 0.00000414 | 0.00000649 | 0.00000216 | 1,635,287.00 |
| 27 Feb 2024 | 0.00000414 | 0.00000011 | 2.73% | 0.00000403 | 0.00000418 | 0.00000394 | 1,192,911.00 |
| 26 Feb 2024 | 0.00000403 | 0.00000012 | 3.07% | 0.00000391 | 0.00000419 | 0.00000389 | 1,663,318.00 |
| 25 Feb 2024 | 0.00000391 | -0.00000002 | -0.51% | 0.00000393 | 0.00000398 | 0.00000380 | 1,267,889.00 |
| 24 Feb 2024 | 0.00000393 | -0.00000007 | -1.75% | 0.00000400 | 0.00000401 | 0.00000368 | 1,311,669.00 |
| 23 Feb 2024 | 0.00000400 | 0.00000002 | 0.50% | 0.00000398 | 0.00000407 | 0.00000395 | 1,176,323.00 |
| 22 Feb 2024 | 0.00000398 | -0.00000014 | -3.40% | 0.00000412 | 0.00000419 | 0.00000391 | 1,031,084.00 |
| 21 Feb 2024 | 0.00000412 | -0.00000005 | -1.20% | 0.00000417 | 0.00000452 | 0.00000412 | 1,034,907.00 |
| 20 Feb 2024 | 0.00000417 | -0.00000015 | -3.47% | 0.00000432 | 0.00000452 | 0.00000413 | 1,149,352.00 |
