Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ROOKUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 1.56 | 0.190 | 13.87% | 1.37 | 1.62 | 1.37 | 1,368.00 |
| 02 May 2024 | 1.37 | 0.010 | 0.74% | 1.36 | 1.39 | 1.33 | 402.00 |
| 01 May 2024 | 1.36 | -0.100 | -6.85% | 1.46 | 1.46 | 1.30 | 367.00 |
| 30 Abr 2024 | 1.46 | -0.010 | -0.68% | 1.47 | 1.47 | 1.36 | 552.00 |
| 29 Abr 2024 | 1.47 | -0.030 | -2.00% | 69.26 | 69.49 | 1.32 | 1,432.00 |
| 28 Abr 2024 | 1.50 | 0.020 | 1.35% | 1.48 | 1.54 | 1.45 | 966.00 |
| 27 Abr 2024 | 1.48 | -0.160 | -9.76% | 1.64 | 1.64 | 1.47 | 1,951.00 |
| 26 Abr 2024 | 1.64 | 0.010 | 0.61% | 1.63 | 1.65 | 1.56 | 1,427.00 |
| 25 Abr 2024 | 1.63 | -0.050 | -2.98% | 1.68 | 1.70 | 1.62 | 615.00 |
| 24 Abr 2024 | 1.68 | 0.020 | 1.20% | 1.66 | 1.78 | 1.66 | 1,365.00 |
| 23 Abr 2024 | 1.66 | 0.010 | 0.61% | 1.65 | 1.70 | 1.64 | 1,595.00 |
| 22 Abr 2024 | 1.65 | -0.070 | -4.07% | 69.26 | 69.49 | 1.65 | 399.00 |
| 21 Abr 2024 | 1.72 | 0.010 | 0.58% | 1.71 | 1.75 | 1.68 | 783.00 |
| 20 Abr 2024 | 1.71 | -0.010 | -0.58% | 1.72 | 1.79 | 1.64 | 917.00 |
| 19 Abr 2024 | 1.72 | 0.00 | 0.00% | 1.72 | 1.73 | 1.69 | 967.00 |
| 18 Abr 2024 | 1.72 | 0.030 | 1.78% | 1.69 | 1.79 | 1.65 | 596.00 |
| 17 Abr 2024 | 1.69 | -0.050 | -2.87% | 1.74 | 1.76 | 1.60 | 880.00 |
| 16 Abr 2024 | 1.74 | 0.00 | 0.00% | 1.74 | 1.77 | 1.48 | 2,320.00 |
| 15 Abr 2024 | 1.74 | 0.060 | 3.57% | 1.77 | 2.07 | 1.70 | 3,563.00 |
| 14 Abr 2024 | 1.68 | 0.160 | 10.53% | 1.44 | 1.86 | 1.38 | 1,311.00 |
| 13 Abr 2024 | 1.52 | -0.320 | -17.39% | 1.84 | 1.87 | 1.24 | 5,737.00 |
| 12 Abr 2024 | 1.84 | -0.250 | -11.96% | 2.09 | 2.09 | 1.71 | 2,324.00 |
| 11 Abr 2024 | 2.09 | -0.040 | -1.88% | 2.13 | 2.16 | 2.06 | 1,050.00 |
| 10 Abr 2024 | 2.13 | 0.010 | 0.47% | 2.12 | 2.17 | 2.06 | 1,754.00 |
| 09 Abr 2024 | 2.12 | -0.070 | -3.20% | 2.19 | 2.23 | 2.04 | 1,875.00 |
| 08 Abr 2024 | 2.19 | -0.060 | -2.67% | 2.20 | 2.24 | 2.05 | 6,624.00 |
| 07 Abr 2024 | 2.25 | 0.190 | 9.22% | 2.06 | 2.39 | 2.05 | 2,417.00 |
| 06 Abr 2024 | 2.06 | 0.00 | 0.00% | 2.06 | 2.16 | 1.99 | 1,214.00 |
| 05 Abr 2024 | 2.06 | -0.090 | -4.19% | 2.14 | 2.17 | 2.02 | 3,717.00 |
| 04 Abr 2024 | 2.15 | -0.140 | -6.11% | 2.29 | 2.34 | 2.11 | 5,109.00 |
| 03 Abr 2024 | 2.29 | -0.190 | -7.66% | 2.48 | 2.49 | 2.25 | 2,416.00 |
| 02 Abr 2024 | 2.48 | 0.030 | 1.22% | 2.45 | 2.99 | 2.11 | 13,934.00 |
| 01 Abr 2024 | 2.45 | 0.190 | 8.41% | 2.29 | 2.49 | 2.09 | 2,501.00 |
| 31 Mar 2024 | 2.26 | -0.060 | -2.59% | 2.32 | 2.38 | 2.23 | 1,961.00 |
| 30 Mar 2024 | 2.32 | 0.170 | 7.91% | 2.15 | 2.50 | 2.15 | 4,557.00 |
| 29 Mar 2024 | 2.15 | 0.110 | 5.39% | 2.04 | 2.23 | 2.02 | 2,337.00 |
| 28 Mar 2024 | 2.04 | -0.080 | -3.77% | 2.12 | 2.17 | 1.98 | 4,651.00 |
| 27 Mar 2024 | 2.12 | -0.090 | -4.07% | 2.20 | 2.27 | 2.06 | 1,574.00 |
| 26 Mar 2024 | 2.21 | 0.00 | 0.00% | 2.21 | 2.34 | 2.17 | 2,719.00 |
| 25 Mar 2024 | 2.21 | 0.060 | 2.79% | 2.15 | 2.29 | 2.11 | 735.00 |
| 24 Mar 2024 | 2.15 | -0.090 | -4.02% | 2.27 | 2.27 | 2.11 | 2,810.00 |
| 23 Mar 2024 | 2.24 | 0.050 | 2.28% | 2.19 | 2.31 | 2.17 | 3,225.00 |
| 22 Mar 2024 | 2.19 | -0.090 | -3.95% | 2.28 | 2.32 | 2.06 | 2,650.00 |
| 21 Mar 2024 | 2.28 | 0.040 | 1.79% | 2.24 | 2.32 | 2.18 | 3,982.00 |
| 20 Mar 2024 | 2.24 | 0.110 | 5.16% | 2.13 | 2.37 | 2.13 | 3,794.00 |
| 19 Mar 2024 | 2.13 | -0.090 | -4.05% | 2.22 | 2.38 | 2.03 | 8,515.00 |
| 18 Mar 2024 | 2.22 | -0.550 | -19.86% | 2.69 | 2.73 | 2.10 | 9,958.00 |
| 17 Mar 2024 | 2.77 | -0.080 | -2.81% | 2.85 | 2.85 | 2.40 | 8,803.00 |
| 16 Mar 2024 | 2.85 | -0.090 | -3.06% | 2.94 | 3.20 | 2.70 | 15,486.00 |
| 15 Mar 2024 | 2.94 | -0.040 | -1.34% | 2.91 | 3.77 | 2.57 | 29,055.00 |
| 14 Mar 2024 | 2.98 | 0.920 | 44.66% | 2.01 | 3.46 | 2.00 | 27,214.00 |
| 13 Mar 2024 | 2.06 | -0.070 | -3.29% | 2.15 | 2.28 | 1.79 | 13,596.00 |
| 12 Mar 2024 | 2.13 | -0.110 | -4.91% | 2.24 | 2.37 | 2.05 | 9,430.00 |
| 11 Mar 2024 | 2.24 | -0.260 | -10.40% | 2.50 | 2.64 | 2.20 | 11,071.00 |
| 10 Mar 2024 | 2.50 | -0.160 | -6.02% | 2.67 | 2.78 | 2.26 | 8,533.00 |
| 09 Mar 2024 | 2.66 | 0.070 | 2.70% | 2.59 | 3.15 | 2.55 | 11,388.00 |
| 08 Mar 2024 | 2.59 | 0.080 | 3.19% | 2.52 | 3.30 | 2.17 | 28,046.00 |
| 07 Mar 2024 | 2.51 | -1.22 | -32.71% | 3.71 | 4.15 | 2.18 | 46,627.00 |
| 06 Mar 2024 | 3.73 | 2.36 | 172.26% | 1.36 | 4.65 | 1.33 | 135,465.00 |
| 05 Mar 2024 | 1.37 | 0.890 | 185.42% | 0.480 | 1.75 | 0.460 | 64,147.00 |
| 04 Mar 2024 | 0.480 | 0.010 | 2.13% | 0.460 | 0.480 | 0.450 | 3,366.00 |
| 03 Mar 2024 | 0.470 | 0.020 | 4.44% | 0.450 | 0.470 | 0.450 | 989.00 |
| 02 Mar 2024 | 0.450 | 0.00 | 0.00% | 0.450 | 0.480 | 0.450 | 375.00 |
| 01 Mar 2024 | 0.450 | -0.020 | -4.26% | 0.470 | 0.470 | 0.450 | 255.00 |
| 29 Feb 2024 | 0.470 | 0.020 | 4.44% | 0.450 | 0.470 | 0.450 | 3,249.00 |
| 28 Feb 2024 | 0.450 | -0.020 | -4.26% | 0.470 | 0.470 | 0.450 | 335.00 |
| 27 Feb 2024 | 0.470 | 0.010 | 2.17% | 0.460 | 0.470 | 0.450 | 2,703.00 |
| 26 Feb 2024 | 0.460 | 0.010 | 2.22% | 0.450 | 0.460 | 0.450 | 226.00 |
| 25 Feb 2024 | 0.450 | 0.00 | 0.00% | 0.470 | 0.470 | 0.440 | 1,048.00 |
| 24 Feb 2024 | 0.450 | -0.010 | -2.17% | 0.460 | 0.480 | 0.450 | 2,320.00 |
| 23 Feb 2024 | 0.460 | -0.010 | -2.13% | 0.470 | 0.470 | 0.460 | 1,221.00 |
| 22 Feb 2024 | 0.470 | 0.020 | 4.44% | 0.450 | 0.470 | 0.450 | 2,989.00 |
| 21 Feb 2024 | 0.450 | 0.00 | 0.00% | 0.450 | 0.460 | 0.440 | 886.00 |
| 20 Feb 2024 | 0.450 | -0.020 | -4.26% | 0.470 | 0.470 | 0.440 | 578.00 |
| 19 Feb 2024 | 0.470 | 0.010 | 2.17% | 0.470 | 0.470 | 0.440 | 1,166.00 |
| 18 Feb 2024 | 0.460 | 0.010 | 2.22% | 0.450 | 0.460 | 0.450 | 25.00 |
| 17 Feb 2024 | 0.450 | 0.00 | 0.00% | 0.450 | 0.460 | 0.450 | 531.00 |
| 16 Feb 2024 | 0.450 | -0.010 | -2.17% | 0.460 | 0.470 | 0.450 | 621.00 |
| 15 Feb 2024 | 0.460 | 0.00 | 0.00% | 0.460 | 0.470 | 0.450 | 257.00 |
| 14 Feb 2024 | 0.460 | 0.010 | 2.22% | 0.450 | 0.480 | 0.450 | 228.00 |
| 13 Feb 2024 | 0.450 | 0.00 | 0.00% | 0.450 | 0.470 | 0.440 | 1,074.00 |
| 12 Feb 2024 | 0.450 | -0.020 | -4.26% | 0.440 | 0.450 | 0.440 | 731.00 |
| 11 Feb 2024 | 0.470 | 0.010 | 2.17% | 0.460 | 0.480 | 0.450 | 720.00 |
| 10 Feb 2024 | 0.460 | 0.020 | 4.55% | 0.440 | 0.460 | 0.440 | 1,412.00 |
| 09 Feb 2024 | 0.440 | -0.010 | -2.22% | 0.450 | 0.450 | 0.420 | 3,200.00 |
| 08 Feb 2024 | 0.450 | 0.010 | 2.27% | 0.440 | 0.450 | 0.400 | 2,130.00 |
| 07 Feb 2024 | 0.440 | 0.00 | 0.00% | 0.440 | 0.440 | 0.400 | 817.00 |
| 06 Feb 2024 | 0.440 | 0.020 | 4.76% | 0.420 | 0.460 | 0.420 | 2,402.00 |
| 05 Feb 2024 | 0.420 | -0.050 | -10.64% | 0.440 | 0.450 | 0.420 | 732.00 |
| 04 Feb 2024 | 0.470 | 0.030 | 6.82% | 0.440 | 0.470 | 0.440 | 777.00 |
| 03 Feb 2024 | 0.440 | -0.030 | -6.38% | 0.470 | 0.470 | 0.440 | 1,629.00 |
