Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
RNDRBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.00013980 | 0.00000900 | 6.86% | 0.00013110 | 0.00014300 | 0.00013038 | 221,108.00 |
| 03 May 2024 | 0.00013120 | -0.00000100 | -0.76% | 0.00013250 | 0.00013420 | 0.00012916 | 164,324.00 |
| 02 May 2024 | 0.00013240 | 0.00000100 | 0.76% | 0.00013145 | 0.00013390 | 0.00012668 | 190,312.00 |
| 01 May 2024 | 0.00013120 | 0.00001000 | 8.25% | 0.00012120 | 0.00013280 | 0.00011830 | 214,955.00 |
| 30 Abr 2024 | 0.00012120 | -0.00000200 | -1.62% | 0.00012340 | 0.00012482 | 0.00011590 | 272,254.00 |
| 29 Abr 2024 | 0.00012360 | -0.00000200 | -1.59% | 0.00012720 | 0.00012810 | 0.00012060 | 350,307.00 |
| 28 Abr 2024 | 0.00012600 | -0.00000200 | -1.57% | 0.00012730 | 0.00013240 | 0.00012540 | 111,736.00 |
| 27 Abr 2024 | 0.00012760 | 0.00000030 | 0.24% | 0.00012750 | 0.00012950 | 0.00012360 | 136,734.00 |
| 26 Abr 2024 | 0.00012730 | -0.00000700 | -5.23% | 0.00013370 | 0.00013511 | 0.00012650 | 164,237.00 |
| 25 Abr 2024 | 0.00013390 | 0.00000200 | 1.52% | 0.00013180 | 0.00013670 | 0.00012900 | 197,899.00 |
| 24 Abr 2024 | 0.00013190 | -0.00000400 | -2.95% | 0.00013540 | 0.00014040 | 0.00013040 | 218,312.00 |
| 23 Abr 2024 | 0.00013550 | -0.00000300 | -2.16% | 0.00013860 | 0.00014560 | 0.00013420 | 202,367.00 |
| 22 Abr 2024 | 0.00013860 | -0.00000200 | -1.42% | 0.00014009 | 0.00014290 | 0.00013770 | 165,685.00 |
| 21 Abr 2024 | 0.00014039 | 0.00000300 | 2.19% | 0.00013810 | 0.00014273 | 0.00013460 | 328,082.00 |
| 20 Abr 2024 | 0.00013716 | 0.00001300 | 10.44% | 0.00012370 | 0.00013970 | 0.00012280 | 189,014.00 |
| 19 Abr 2024 | 0.00012450 | 0.00000020 | 0.16% | 0.00012401 | 0.00012790 | 0.00011800 | 308,566.00 |
| 18 Abr 2024 | 0.00012430 | -0.00000050 | -0.40% | 0.00012510 | 0.00012821 | 0.00012215 | 215,354.00 |
| 17 Abr 2024 | 0.00012480 | -0.00000500 | -3.85% | 0.00012970 | 0.00013040 | 0.00012191 | 239,322.00 |
| 16 Abr 2024 | 0.00012990 | -0.00000080 | -0.61% | 0.00013080 | 0.00013615 | 0.00012540 | 367,762.00 |
| 15 Abr 2024 | 0.00013070 | -0.00000600 | -4.39% | 0.00013530 | 0.00014350 | 0.00012770 | 576,207.00 |
| 14 Abr 2024 | 0.00013670 | 0.00001900 | 16.17% | 0.00011680 | 0.00013760 | 0.00011350 | 521,366.00 |
| 13 Abr 2024 | 0.00011750 | -0.00000500 | -4.08% | 0.00012210 | 0.00012340 | 0.00010210 | 732,617.00 |
| 12 Abr 2024 | 0.00012260 | -0.00000600 | -4.65% | 0.00012910 | 0.00013070 | 0.00010130 | 679,603.00 |
| 11 Abr 2024 | 0.00012890 | -0.00000200 | -1.53% | 0.00013070 | 0.00013369 | 0.00012640 | 145,226.00 |
| 10 Abr 2024 | 0.00013080 | -0.00000500 | -3.67% | 0.00013620 | 0.00013768 | 0.00013000 | 175,559.00 |
| 09 Abr 2024 | 0.00013630 | -0.00000800 | -5.55% | 0.00014390 | 0.00014780 | 0.00013540 | 212,500.00 |
| 08 Abr 2024 | 0.00014410 | 0.00000400 | 2.85% | 0.00014000 | 0.00014470 | 0.00013664 | 165,622.00 |
| 07 Abr 2024 | 0.00014050 | 0.00000200 | 1.45% | 0.00013810 | 0.00014156 | 0.00013740 | 97,692.00 |
| 06 Abr 2024 | 0.00013840 | 0.00000200 | 1.47% | 0.00013620 | 0.00014220 | 0.00013520 | 106,586.00 |
| 05 Abr 2024 | 0.00013610 | -0.00000500 | -3.53% | 0.00014011 | 0.00014090 | 0.00013200 | 205,433.00 |
| 04 Abr 2024 | 0.00014148 | -0.00000052 | -0.37% | 0.00014190 | 0.00014737 | 0.00014010 | 186,502.00 |
| 03 Abr 2024 | 0.00014200 | -0.00000300 | -2.07% | 0.00014400 | 0.00015029 | 0.00013919 | 227,832.00 |
| 02 Abr 2024 | 0.00014460 | 0.00000020 | 0.14% | 0.00014450 | 0.00014897 | 0.00013888 | 332,854.00 |
| 01 Abr 2024 | 0.00014440 | -0.00000500 | -3.35% | 0.00015000 | 0.00015142 | 0.00014129 | 267,240.00 |
| 31 Mar 2024 | 0.00014930 | -0.00000500 | -3.24% | 0.00015340 | 0.00015530 | 0.00014700 | 260,504.00 |
| 30 Mar 2024 | 0.00015450 | -0.00000200 | -1.27% | 0.00015680 | 0.00015820 | 0.00015300 | 229,806.00 |
| 29 Mar 2024 | 0.00015690 | -0.00000090 | -0.57% | 0.00015760 | 0.00015919 | 0.00015507 | 205,539.00 |
| 28 Mar 2024 | 0.00015780 | -0.00000400 | -2.47% | 0.00016160 | 0.00016610 | 0.00015740 | 381,559.00 |
| 27 Mar 2024 | 0.00016223 | 0.00000400 | 2.52% | 0.00015880 | 0.00017160 | 0.00015530 | 526,114.00 |
| 26 Mar 2024 | 0.00015870 | 0.00000100 | 0.63% | 0.00015790 | 0.00016610 | 0.00015590 | 373,305.00 |
| 25 Mar 2024 | 0.00015770 | -0.00000500 | -3.08% | 0.00016230 | 0.00016660 | 0.00015718 | 533,300.00 |
| 24 Mar 2024 | 0.00016230 | -0.00000400 | -2.41% | 0.00016660 | 0.00016948 | 0.00016040 | 257,468.00 |
| 23 Mar 2024 | 0.00016630 | -0.00000080 | -0.48% | 0.00016760 | 0.00017182 | 0.00016504 | 270,295.00 |
| 22 Mar 2024 | 0.00016710 | 0.00000300 | 1.82% | 0.00016430 | 0.00017170 | 0.00016330 | 462,463.00 |
| 21 Mar 2024 | 0.00016460 | -0.00000800 | -4.63% | 0.00017240 | 0.00017240 | 0.00016220 | 563,547.00 |
| 20 Mar 2024 | 0.00017280 | -0.00000060 | -0.35% | 0.00017370 | 0.00018800 | 0.00017130 | 621,783.00 |
| 19 Mar 2024 | 0.00017340 | 0.00000200 | 1.17% | 0.00017270 | 0.00018260 | 0.00016205 | 817,584.00 |
| 18 Mar 2024 | 0.00017150 | -0.00002100 | -10.94% | 0.00019160 | 0.00019760 | 0.00017140 | 1,009,097.00 |
| 17 Mar 2024 | 0.00019200 | 0.00003500 | 22.31% | 0.00015870 | 0.00020420 | 0.00015480 | 1,708,789.00 |
| 16 Mar 2024 | 0.00015690 | -0.00000300 | -1.88% | 0.00015955 | 0.00017544 | 0.00015010 | 537,935.00 |
| 15 Mar 2024 | 0.00015980 | -0.00000600 | -3.62% | 0.00016670 | 0.00016790 | 0.00015141 | 684,035.00 |
| 14 Mar 2024 | 0.00016565 | 0.00001000 | 6.43% | 0.00015482 | 0.00016734 | 0.00014829 | 245,228.00 |
| 13 Mar 2024 | 0.00015550 | -0.00000400 | -2.51% | 0.00015950 | 0.00016492 | 0.00015140 | 466,105.00 |
| 12 Mar 2024 | 0.00015930 | -0.00000070 | -0.44% | 0.00015850 | 0.00016380 | 0.00015177 | 572,782.00 |
| 11 Mar 2024 | 0.00016000 | -0.00000400 | -2.44% | 0.00016530 | 0.00017930 | 0.00015630 | 1,932,847.00 |
| 10 Mar 2024 | 0.00016420 | -0.00001400 | -7.85% | 0.00018039 | 0.00018320 | 0.00016260 | 753,883.00 |
| 09 Mar 2024 | 0.00017840 | 0.00002400 | 15.57% | 0.00015310 | 0.00018650 | 0.00015110 | 1,239,414.00 |
| 08 Mar 2024 | 0.00015410 | 0.00000400 | 2.67% | 0.00014960 | 0.00016100 | 0.00013650 | 864,451.00 |
| 07 Mar 2024 | 0.00014980 | 0.00000900 | 6.40% | 0.00014080 | 0.00015950 | 0.00013780 | 1,713,233.00 |
| 06 Mar 2024 | 0.00014070 | 0.00003300 | 30.70% | 0.00010790 | 0.00014590 | 0.00010442 | 2,169,628.00 |
| 05 Mar 2024 | 0.00010750 | -0.00000200 | -1.83% | 0.00010770 | 0.00011490 | 0.00009514 | 894,744.00 |
| 04 Mar 2024 | 0.00010900 | -0.00001100 | -9.17% | 0.00011980 | 0.00012111 | 0.00010700 | 715,501.00 |
| 03 Mar 2024 | 0.00012000 | -0.00000300 | -2.44% | 0.00012333 | 0.00013054 | 0.00011678 | 647,861.00 |
| 02 Mar 2024 | 0.00012320 | -0.00000300 | -2.37% | 0.00012581 | 0.00012802 | 0.00012152 | 517,083.00 |
| 01 Mar 2024 | 0.00012660 | 0.00000400 | 3.28% | 0.00012250 | 0.00013429 | 0.00012086 | 967,234.00 |
| 29 Feb 2024 | 0.00012210 | -0.00000600 | -4.67% | 0.00012700 | 0.00013587 | 0.00011900 | 853,490.00 |
| 28 Feb 2024 | 0.00012860 | 0.00000200 | 1.58% | 0.00012678 | 0.00013200 | 0.00011590 | 1,062,656.00 |
| 27 Feb 2024 | 0.00012640 | -0.00001300 | -9.33% | 0.00013990 | 0.00014000 | 0.00012521 | 577,352.00 |
| 26 Feb 2024 | 0.00013930 | 0.00000010 | 0.07% | 0.00013910 | 0.00014280 | 0.00013400 | 453,828.00 |
| 25 Feb 2024 | 0.00013920 | -0.00000100 | -0.71% | 0.00013990 | 0.00015230 | 0.00013790 | 679,808.00 |
| 24 Feb 2024 | 0.00014030 | -0.00000600 | -4.11% | 0.00014580 | 0.00014880 | 0.00013470 | 699,064.00 |
| 23 Feb 2024 | 0.00014600 | 0.00000200 | 1.39% | 0.00014400 | 0.00015910 | 0.00014010 | 1,060,213.00 |
| 22 Feb 2024 | 0.00014400 | 0.00001000 | 7.46% | 0.00013420 | 0.00015269 | 0.00013160 | 1,368,414.00 |
| 21 Feb 2024 | 0.00013410 | 0.00001000 | 8.05% | 0.00012350 | 0.00013560 | 0.00011610 | 997,672.00 |
| 20 Feb 2024 | 0.00012420 | 0.00000200 | 1.63% | 0.00012220 | 0.00012481 | 0.00011245 | 727,730.00 |
| 19 Feb 2024 | 0.00012240 | 0.00001100 | 9.88% | 0.00011260 | 0.00012370 | 0.00011220 | 906,624.00 |
| 18 Feb 2024 | 0.00011130 | 0.00000050 | 0.45% | 0.00010992 | 0.00011336 | 0.00010610 | 791,844.00 |
| 17 Feb 2024 | 0.00011080 | 0.00000900 | 8.86% | 0.00010110 | 0.00011120 | 0.00009850 | 619,650.00 |
| 16 Feb 2024 | 0.00010160 | -0.00000070 | -0.68% | 0.00010150 | 0.00010920 | 0.00009990 | 918,044.00 |
| 15 Feb 2024 | 0.00010230 | 0.00000600 | 6.22% | 0.00009660 | 0.00010350 | 0.00009200 | 1,145,558.00 |
| 14 Feb 2024 | 0.00009650 | -0.00000200 | -2.03% | 0.00009870 | 0.00010061 | 0.00009460 | 454,535.00 |
| 13 Feb 2024 | 0.00009850 | 0.00000300 | 3.14% | 0.00009640 | 0.00010310 | 0.00009490 | 788,569.00 |
| 12 Feb 2024 | 0.00009560 | -0.00000030 | -0.31% | 0.00009530 | 0.00009676 | 0.00009250 | 214,270.00 |
| 11 Feb 2024 | 0.00009590 | -0.00000100 | -1.03% | 0.00009720 | 0.00009950 | 0.00009530 | 176,938.00 |
| 10 Feb 2024 | 0.00009740 | -0.00000300 | -2.99% | 0.00010040 | 0.00010203 | 0.00009730 | 248,679.00 |
| 09 Feb 2024 | 0.00010046 | 0.00000200 | 2.04% | 0.00009810 | 0.00010050 | 0.00009630 | 271,229.00 |
| 08 Feb 2024 | 0.00009810 | -0.00000300 | -2.98% | 0.00010080 | 0.00010270 | 0.00009726 | 217,633.00 |
| 07 Feb 2024 | 0.00010079 | 0.00000200 | 2.02% | 0.00009913 | 0.00010380 | 0.00009861 | 212,307.00 |
| 06 Feb 2024 | 0.00009920 | -0.00000400 | -3.87% | 0.00010347 | 0.00010534 | 0.00009900 | 260,699.00 |
| 05 Feb 2024 | 0.00010330 | -0.00000600 | -5.50% | 0.00010910 | 0.00010960 | 0.00010160 | 427,702.00 |
| 04 Feb 2024 | 0.00010910 | -0.00000040 | -0.37% | 0.00010980 | 0.00011620 | 0.00010880 | 438,054.00 |
| 03 Feb 2024 | 0.00010950 | 0.00000300 | 2.82% | 0.00010610 | 0.00011681 | 0.00010603 | 570,292.00 |
