Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
RNDRUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 7.83 | 0.160 | 2.09% | 7.65 | 7.97 | 7.31 | 2,462,925.00 |
| 01 May 2024 | 7.67 | 0.300 | 4.07% | 7.32 | 8.11 | 6.86 | 4,346,303.00 |
| 30 Abr 2024 | 7.37 | -0.520 | -6.59% | 7.85 | 8.05 | 6.99 | 2,616,854.00 |
| 29 Abr 2024 | 7.89 | -0.050 | -0.63% | 9.01 | 9.36 | 7.58 | 3,594,949.00 |
| 28 Abr 2024 | 7.94 | -0.160 | -1.98% | 8.05 | 8.45 | 7.87 | 1,174,363.00 |
| 27 Abr 2024 | 8.10 | -0.040 | -0.49% | 8.14 | 8.22 | 7.75 | 1,255,974.00 |
| 26 Abr 2024 | 8.14 | -0.480 | -5.57% | 8.62 | 8.69 | 8.06 | 1,722,418.00 |
| 25 Abr 2024 | 8.62 | 0.160 | 1.89% | 8.49 | 8.88 | 8.17 | 2,645,398.00 |
| 24 Abr 2024 | 8.46 | -0.540 | -6.00% | 9.01 | 9.39 | 8.34 | 3,323,929.00 |
| 23 Abr 2024 | 9.00 | -0.270 | -2.91% | 9.27 | 9.74 | 8.88 | 2,713,854.00 |
| 22 Abr 2024 | 9.27 | 0.210 | 2.32% | 9.13 | 9.46 | 8.94 | 2,042,447.00 |
| 21 Abr 2024 | 9.06 | 0.150 | 1.68% | 8.90 | 9.40 | 8.67 | 2,167,110.00 |
| 20 Abr 2024 | 8.91 | 0.950 | 11.93% | 7.90 | 9.08 | 7.78 | 2,509,527.00 |
| 19 Abr 2024 | 7.96 | 0.060 | 0.76% | 7.86 | 8.31 | 7.13 | 5,405,775.00 |
| 18 Abr 2024 | 7.90 | 0.240 | 3.13% | 7.69 | 8.13 | 7.45 | 2,700,508.00 |
| 17 Abr 2024 | 7.66 | -0.610 | -7.38% | 8.22 | 8.33 | 7.44 | 3,832,294.00 |
| 16 Abr 2024 | 8.27 | -0.020 | -0.24% | 8.25 | 8.61 | 7.74 | 5,112,571.00 |
| 15 Abr 2024 | 8.29 | -0.710 | -7.89% | 8.88 | 9.60 | 8.01 | 5,406,985.00 |
| 14 Abr 2024 | 9.00 | 1.42 | 18.73% | 7.51 | 9.02 | 7.14 | 6,350,693.00 |
| 13 Abr 2024 | 7.58 | -0.630 | -7.67% | 8.17 | 8.40 | 6.32 | 7,185,480.00 |
| 12 Abr 2024 | 8.21 | -0.820 | -9.08% | 9.21 | 9.36 | 7.20 | 5,204,851.00 |
| 11 Abr 2024 | 9.03 | -0.180 | -1.95% | 9.17 | 9.43 | 8.80 | 2,513,579.00 |
| 10 Abr 2024 | 9.21 | -0.200 | -2.13% | 10.57 | 10.57 | 8.77 | 2,514,752.00 |
| 09 Abr 2024 | 9.41 | -0.930 | -8.99% | 10.35 | 10.61 | 9.30 | 2,545,118.00 |
| 08 Abr 2024 | 10.34 | 0.580 | 5.94% | 9.75 | 10.41 | 9.50 | 1,893,174.00 |
| 07 Abr 2024 | 9.76 | 0.220 | 2.31% | 9.52 | 9.89 | 9.50 | 1,431,678.00 |
| 06 Abr 2024 | 9.54 | 0.280 | 3.02% | 9.22 | 9.76 | 9.15 | 1,657,379.00 |
| 05 Abr 2024 | 9.26 | -0.340 | -3.54% | 9.55 | 9.66 | 8.77 | 2,265,311.00 |
| 04 Abr 2024 | 9.60 | 0.200 | 2.13% | 9.35 | 9.90 | 9.21 | 2,103,486.00 |
| 03 Abr 2024 | 9.40 | -0.060 | -0.63% | 9.44 | 9.90 | 9.12 | 2,738,121.00 |
| 02 Abr 2024 | 9.46 | -0.640 | -6.34% | 10.06 | 10.07 | 9.07 | 3,676,776.00 |
| 01 Abr 2024 | 10.10 | -0.530 | -4.99% | 10.64 | 10.69 | 9.67 | 4,199,941.00 |
| 31 Mar 2024 | 10.63 | -0.160 | -1.48% | 10.67 | 10.91 | 10.40 | 3,479,330.00 |
| 30 Mar 2024 | 10.79 | -0.170 | -1.55% | 10.95 | 11.05 | 10.68 | 1,709,567.00 |
| 29 Mar 2024 | 10.96 | -0.200 | -1.79% | 11.17 | 11.22 | 10.81 | 2,663,853.00 |
| 28 Mar 2024 | 11.16 | -0.090 | -0.80% | 11.16 | 11.72 | 10.90 | 3,590,870.00 |
| 27 Mar 2024 | 11.25 | 0.150 | 1.35% | 11.13 | 12.02 | 10.63 | 5,763,348.00 |
| 26 Mar 2024 | 11.10 | 0.070 | 0.63% | 10.99 | 11.75 | 10.84 | 3,551,930.00 |
| 25 Mar 2024 | 11.03 | 0.100 | 0.91% | 10.90 | 11.69 | 10.79 | 4,705,438.00 |
| 24 Mar 2024 | 10.93 | 0.240 | 2.25% | 10.68 | 11.20 | 10.43 | 2,484,028.00 |
| 23 Mar 2024 | 10.69 | 0.090 | 0.85% | 10.65 | 11.18 | 10.38 | 2,361,408.00 |
| 22 Mar 2024 | 10.60 | -0.190 | -1.76% | 10.72 | 11.39 | 10.32 | 4,886,072.00 |
| 21 Mar 2024 | 10.79 | -0.870 | -7.46% | 11.61 | 11.87 | 10.57 | 6,193,670.00 |
| 20 Mar 2024 | 11.66 | 0.900 | 8.36% | 10.82 | 12.31 | 10.42 | 11,141,719.00 |
| 19 Mar 2024 | 10.76 | -0.900 | -7.72% | 11.70 | 11.89 | 10.30 | 9,120,880.00 |
| 18 Mar 2024 | 11.66 | -1.47 | -11.20% | 13.07 | 13.50 | 11.63 | 8,402,642.00 |
| 17 Mar 2024 | 13.13 | 2.88 | 28.10% | 10.43 | 13.63 | 10.18 | 10,290,730.00 |
| 16 Mar 2024 | 10.25 | -0.880 | -7.91% | 11.00 | 11.89 | 9.92 | 5,506,296.00 |
| 15 Mar 2024 | 11.13 | -0.700 | -5.92% | 11.92 | 11.96 | 10.02 | 8,831,605.00 |
| 14 Mar 2024 | 11.83 | 0.450 | 3.95% | 11.36 | 11.93 | 10.61 | 4,645,307.00 |
| 13 Mar 2024 | 11.38 | -0.010 | -0.09% | 11.39 | 11.77 | 11.03 | 3,799,229.00 |
| 12 Mar 2024 | 11.39 | -0.150 | -1.30% | 11.45 | 12.00 | 10.77 | 6,212,446.00 |
| 11 Mar 2024 | 11.54 | 0.220 | 1.94% | 11.39 | 12.67 | 10.80 | 15,078,825.00 |
| 10 Mar 2024 | 11.32 | -0.910 | -7.44% | 12.45 | 12.54 | 11.14 | 5,998,882.00 |
| 09 Mar 2024 | 12.23 | 1.72 | 16.37% | 10.46 | 12.72 | 10.30 | 9,943,663.00 |
| 08 Mar 2024 | 10.51 | 0.470 | 4.68% | 10.01 | 11.06 | 9.52 | 9,634,307.00 |
| 07 Mar 2024 | 10.04 | 0.740 | 7.96% | 9.30 | 10.79 | 9.18 | 11,936,025.00 |
| 06 Mar 2024 | 9.30 | 2.38 | 34.39% | 6.88 | 9.80 | 6.59 | 13,546,741.00 |
| 05 Mar 2024 | 6.92 | -0.490 | -6.61% | 7.35 | 7.46 | 5.68 | 7,418,979.00 |
| 04 Mar 2024 | 7.41 | -0.150 | -1.98% | 7.55 | 7.68 | 7.15 | 7,199,306.00 |
| 03 Mar 2024 | 7.56 | -0.090 | -1.18% | 7.69 | 8.08 | 7.22 | 4,394,327.00 |
| 02 Mar 2024 | 7.65 | -0.220 | -2.80% | 7.89 | 7.98 | 7.51 | 3,601,594.00 |
| 01 Mar 2024 | 7.87 | 0.370 | 4.93% | 7.54 | 8.24 | 7.39 | 6,767,358.00 |
| 29 Feb 2024 | 7.50 | -0.530 | -6.60% | 7.91 | 8.31 | 7.26 | 6,696,679.00 |
| 28 Feb 2024 | 8.03 | 0.820 | 11.37% | 7.16 | 8.08 | 7.09 | 6,959,248.00 |
| 27 Feb 2024 | 7.21 | -0.390 | -5.13% | 7.64 | 7.70 | 7.07 | 3,359,847.00 |
| 26 Feb 2024 | 7.60 | 0.390 | 5.41% | 7.19 | 7.73 | 7.05 | 4,305,495.00 |
| 25 Feb 2024 | 7.21 | -0.030 | -0.41% | 7.22 | 7.75 | 7.12 | 3,750,732.00 |
| 24 Feb 2024 | 7.24 | -0.170 | -2.29% | 7.40 | 7.59 | 6.87 | 4,630,036.00 |
| 23 Feb 2024 | 7.41 | 0.010 | 0.14% | 7.38 | 8.12 | 7.11 | 9,328,816.00 |
| 22 Feb 2024 | 7.40 | 0.440 | 6.32% | 6.94 | 7.85 | 6.74 | 10,280,965.00 |
| 21 Feb 2024 | 6.96 | 0.450 | 6.91% | 6.45 | 7.00 | 5.90 | 7,410,149.00 |
| 20 Feb 2024 | 6.51 | 0.170 | 2.68% | 6.33 | 6.51 | 5.77 | 6,127,420.00 |
| 19 Feb 2024 | 6.34 | 0.530 | 9.12% | 5.87 | 6.41 | 5.85 | 8,685,488.00 |
| 18 Feb 2024 | 5.81 | 0.080 | 1.40% | 5.67 | 5.90 | 5.49 | 4,726,424.00 |
| 17 Feb 2024 | 5.73 | 0.420 | 7.91% | 5.28 | 5.76 | 5.06 | 5,299,926.00 |
| 16 Feb 2024 | 5.31 | -0.020 | -0.38% | 5.31 | 5.71 | 5.19 | 8,069,094.00 |
| 15 Feb 2024 | 5.33 | 0.330 | 6.60% | 5.02 | 5.37 | 4.74 | 6,711,744.00 |
| 14 Feb 2024 | 5.00 | 0.100 | 2.04% | 4.90 | 5.11 | 4.84 | 3,388,301.00 |
| 13 Feb 2024 | 4.90 | 0.120 | 2.51% | 4.80 | 5.16 | 4.44 | 4,167,125.00 |
| 12 Feb 2024 | 4.78 | 0.160 | 3.46% | 4.60 | 4.93 | 4.45 | 2,838,998.00 |
| 11 Feb 2024 | 4.62 | -0.040 | -0.86% | 4.65 | 4.80 | 4.57 | 1,631,578.00 |
| 10 Feb 2024 | 4.66 | -0.080 | -1.69% | 4.74 | 4.87 | 4.59 | 2,563,736.00 |
| 09 Feb 2024 | 4.74 | 0.290 | 6.52% | 4.45 | 4.74 | 4.44 | 3,137,475.00 |
| 08 Feb 2024 | 4.45 | -0.010 | -0.22% | 4.46 | 4.61 | 4.39 | 1,777,336.00 |
| 07 Feb 2024 | 4.46 | 0.180 | 4.21% | 4.27 | 4.62 | 4.24 | 2,393,980.00 |
| 06 Feb 2024 | 4.28 | -0.130 | -2.95% | 4.39 | 4.50 | 4.27 | 2,949,005.00 |
| 05 Feb 2024 | 4.41 | -0.240 | -5.16% | 4.65 | 4.67 | 4.30 | 3,043,870.00 |
| 04 Feb 2024 | 4.65 | -0.050 | -1.06% | 4.71 | 5.00 | 4.63 | 3,666,728.00 |
| 03 Feb 2024 | 4.70 | 0.120 | 2.62% | 4.58 | 5.02 | 4.57 | 4,263,704.00 |
