Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ROSEEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.08556 | 0.005652 | 7.07% | 0.079568 | 0.085994 | 0.0794 | 2,944,736.00 |
| 16 May 2024 | 0.079908 | -0.000341 | -0.42% | 0.080315 | 0.0824 | 0.077816 | 2,638,846.00 |
| 15 May 2024 | 0.080249 | 0.005337 | 7.12% | 0.074912 | 0.08081 | 0.074365 | 3,640,572.00 |
| 14 May 2024 | 0.074912 | -0.002915 | -3.75% | 0.077857 | 0.07861 | 0.074535 | 2,466,907.00 |
| 13 May 2024 | 0.077827 | -0.001393 | -1.76% | 0.07766 | 0.080647 | 0.074702 | 4,410,971.00 |
| 12 May 2024 | 0.07922 | -0.001292 | -1.60% | 0.084048 | 0.084048 | 0.07922 | 24,304.00 |
| 11 May 2024 | 0.080512 | -0.003538 | -4.21% | 0.080777 | 0.08104 | 0.08001 | 22,406.00 |
| 10 May 2024 | 0.08405 | 0.000299 | 0.36% | 0.084048 | 0.08405 | 0.083201 | 48,565.00 |
| 09 May 2024 | 0.083751 | 0.000135 | 0.16% | 0.089997 | 0.089997 | 0.080723 | 2,366,546.00 |
| 08 May 2024 | 0.083616 | -0.007498 | -8.23% | 0.089997 | 0.089997 | 0.082816 | 2,766,060.00 |
| 07 May 2024 | 0.091114 | 0.001061 | 1.18% | 0.089997 | 0.091292 | 0.088706 | 485,481.00 |
| 06 May 2024 | 0.090053 | -0.001242 | -1.36% | 0.091211 | 0.095863 | 0.090 | 4,554,610.00 |
| 05 May 2024 | 0.091295 | 0.002483 | 2.80% | 0.089508 | 0.09289 | 0.08751 | 3,359,485.00 |
| 04 May 2024 | 0.088812 | -0.001041 | -1.16% | 0.089508 | 0.08958 | 0.088812 | 91,620.00 |
| 03 May 2024 | 0.089853 | 0.006362 | 7.62% | 0.084374 | 0.090681 | 0.083811 | 4,038,152.00 |
| 02 May 2024 | 0.083491 | -0.000514 | -0.61% | 0.084405 | 0.084584 | 0.081875 | 1,169,566.00 |
| 01 May 2024 | 0.084005 | -0.00012 | -0.14% | 0.084374 | 0.085117 | 0.083343 | 79,803.00 |
| 30 Abr 2024 | 0.084125 | -0.002759 | -3.18% | 0.088699 | 0.089643 | 0.079216 | 8,377,490.00 |
| 29 Abr 2024 | 0.086884 | -0.002232 | -2.50% | 0.096202 | 0.097804 | 0.085626 | 3,428,807.00 |
| 28 Abr 2024 | 0.089116 | -0.004313 | -4.62% | 0.0917 | 0.094596 | 0.088699 | 3,595,329.00 |
| 27 Abr 2024 | 0.093429 | 0.001581 | 1.72% | 0.0917 | 0.094445 | 0.088332 | 1,764,116.00 |
| 26 Abr 2024 | 0.091848 | -0.001291 | -1.39% | 0.096202 | 0.096202 | 0.09092 | 2,228,071.00 |
| 25 Abr 2024 | 0.093139 | -0.002771 | -2.89% | 0.092701 | 0.093935 | 0.091205 | 515,158.00 |
| 24 Abr 2024 | 0.09591 | -0.002774 | -2.81% | 0.095963 | 0.10287 | 0.09571 | 6,293,285.00 |
| 23 Abr 2024 | 0.098684 | 0.00257 | 2.67% | 0.097572 | 0.099139 | 0.097572 | 8,706.00 |
| 22 Abr 2024 | 0.096114 | -0.000221 | -0.23% | 0.096202 | 0.097804 | 0.096114 | 130,775.00 |
| 21 Abr 2024 | 0.096335 | 0.002843 | 3.04% | 0.098667 | 0.10046 | 0.094256 | 4,066,832.00 |
| 20 Abr 2024 | 0.093492 | 0.000546 | 0.59% | 0.09244 | 0.093492 | 0.09106 | 296,238.00 |
| 19 Abr 2024 | 0.092946 | 0.006839 | 7.94% | 0.089797 | 0.0962 | 0.082927 | 10,749,697.00 |
| 18 Abr 2024 | 0.086107 | 0.00094 | 1.10% | 0.085375 | 0.086684 | 0.083058 | 41,986.00 |
| 17 Abr 2024 | 0.085167 | -0.002778 | -3.16% | 0.086676 | 0.089098 | 0.081128 | 8,529,419.00 |
| 16 Abr 2024 | 0.087945 | 0.00097 | 1.12% | 0.086975 | 0.092532 | 0.08186 | 8,849,177.00 |
| 15 Abr 2024 | 0.086975 | -0.003128 | -3.47% | 0.088559 | 0.09667 | 0.083174 | 5,610,224.00 |
| 14 Abr 2024 | 0.090103 | 0.004246 | 4.95% | 0.084612 | 0.09382 | 0.080965 | 10,373,058.00 |
| 13 Abr 2024 | 0.085857 | -0.009873 | -10.31% | 0.095948 | 0.10119 | 0.070 | 16,589,857.00 |
| 12 Abr 2024 | 0.09573 | -0.02063 | -17.73% | 0.11452 | 0.12166 | 0.085503 | 17,635,863.00 |
| 11 Abr 2024 | 0.11636 | 0.0017 | 1.48% | 0.11452 | 0.1175 | 0.11265 | 4,267,873.00 |
| 10 Abr 2024 | 0.11466 | -0.00231 | -1.97% | 0.11694 | 0.11767 | 0.1105 | 4,149,412.00 |
| 09 Abr 2024 | 0.11697 | -0.00624 | -5.06% | 0.1229 | 0.1246 | 0.11664 | 4,877,226.00 |
| 08 Abr 2024 | 0.12321 | 0.00428 | 3.60% | 0.11873 | 0.12475 | 0.115 | 5,390,840.00 |
| 07 Abr 2024 | 0.11893 | 0.0004 | 0.34% | 0.11918 | 0.12093 | 0.11729 | 2,408,635.00 |
| 06 Abr 2024 | 0.11853 | 0.0005 | 0.42% | 0.11765 | 0.11934 | 0.11734 | 54,090.00 |
| 05 Abr 2024 | 0.11803 | -0.00179 | -1.49% | 0.11685 | 0.12068 | 0.11286 | 4,100,486.00 |
| 04 Abr 2024 | 0.11982 | 0.00282 | 2.41% | 0.11685 | 0.1221 | 0.11426 | 4,730,276.00 |
| 03 Abr 2024 | 0.117 | 0.00357 | 3.15% | 0.11339 | 0.1205 | 0.10919 | 6,290,935.00 |
| 02 Abr 2024 | 0.11343 | -0.00819 | -6.73% | 0.12145 | 0.12145 | 0.10992 | 8,408,850.00 |
| 01 Abr 2024 | 0.12162 | -0.00431 | -3.42% | 0.12723 | 0.12836 | 0.11775 | 6,841,560.00 |
| 31 Mar 2024 | 0.12593 | 0.00144 | 1.16% | 0.12446 | 0.12599 | 0.12404 | 128,839.00 |
| 30 Mar 2024 | 0.12449 | -0.00797 | -6.02% | 0.12872 | 0.13056 | 0.1232 | 3,977,005.00 |
| 29 Mar 2024 | 0.13246 | 0.00078 | 0.59% | 0.13169 | 0.13302 | 0.13148 | 137,201.00 |
| 28 Mar 2024 | 0.13168 | 0.0022 | 1.70% | 0.12986 | 0.13277 | 0.12764 | 6,039,433.00 |
| 27 Mar 2024 | 0.12948 | -0.01012 | -7.25% | 0.1381 | 0.14163 | 0.12811 | 9,559,942.00 |
| 26 Mar 2024 | 0.1396 | 0.00153 | 1.11% | 0.1381 | 0.13992 | 0.13803 | 253,534.00 |
| 25 Mar 2024 | 0.13807 | 0.00787 | 6.04% | 0.13536 | 0.14307 | 0.13375 | 9,228,448.00 |
| 24 Mar 2024 | 0.1302 | 0.00139 | 1.08% | 0.12849 | 0.13052 | 0.12849 | 136,310.00 |
| 23 Mar 2024 | 0.12881 | -0.00159 | -1.22% | 0.13209 | 0.13209 | 0.12726 | 1,190,677.00 |
| 22 Mar 2024 | 0.1304 | -0.0017 | -1.29% | 0.13209 | 0.13344 | 0.1304 | 71,989.00 |
| 21 Mar 2024 | 0.1321 | -0.00187 | -1.40% | 0.1333 | 0.13747 | 0.12928 | 4,319,863.00 |
| 20 Mar 2024 | 0.13397 | 0.01049 | 8.50% | 0.1216 | 0.13489 | 0.1162 | 9,185,219.00 |
| 19 Mar 2024 | 0.12348 | -0.01477 | -10.68% | 0.14131 | 0.14131 | 0.12273 | 441,713.00 |
| 18 Mar 2024 | 0.13825 | -0.00256 | -1.82% | 0.14013 | 0.14013 | 0.13603 | 205,424.00 |
| 17 Mar 2024 | 0.14081 | 0.00447 | 3.28% | 0.13715 | 0.14658 | 0.1285 | 9,048,281.00 |
| 16 Mar 2024 | 0.13634 | -0.01043 | -7.11% | 0.14646 | 0.15296 | 0.13276 | 8,562,339.00 |
| 15 Mar 2024 | 0.14677 | -0.00146 | -0.98% | 0.15479 | 0.1553 | 0.1345 | 20,543,749.00 |
| 14 Mar 2024 | 0.14823 | -0.01453 | -8.93% | 0.15672 | 0.15766 | 0.146 | 5,659,437.00 |
| 13 Mar 2024 | 0.16276 | -0.00246 | -1.49% | 0.16135 | 0.16293 | 0.16066 | 98,863.00 |
| 12 Mar 2024 | 0.16522 | 0.00111 | 0.68% | 0.16371 | 0.1657 | 0.16368 | 375,325.00 |
| 11 Mar 2024 | 0.16411 | 0.0032 | 1.99% | 0.16232 | 0.16775 | 0.15539 | 25,911,173.00 |
| 10 Mar 2024 | 0.16091 | -0.00556 | -3.34% | 0.16674 | 0.16951 | 0.1565 | 13,935,735.00 |
| 09 Mar 2024 | 0.16647 | 0.01162 | 7.50% | 0.15484 | 0.1686 | 0.15453 | 12,088,614.00 |
| 08 Mar 2024 | 0.15485 | 0.00411 | 2.73% | 0.159 | 0.15992 | 0.14653 | 14,925,995.00 |
| 07 Mar 2024 | 0.15074 | 0.00114 | 0.76% | 0.15031 | 0.15114 | 0.14981 | 166,710.00 |
| 06 Mar 2024 | 0.1496 | 0.00839 | 5.94% | 0.14054 | 0.15154 | 0.13339 | 12,762,680.00 |
| 05 Mar 2024 | 0.14121 | -0.01046 | -6.90% | 0.145 | 0.15087 | 0.11468 | 27,829,525.00 |
| 04 Mar 2024 | 0.15167 | 0.00378 | 2.56% | 0.14752 | 0.15206 | 0.14614 | 11,642,615.00 |
| 03 Mar 2024 | 0.14789 | 0.00095 | 0.65% | 0.14641 | 0.1492 | 0.14589 | 153,951.00 |
| 02 Mar 2024 | 0.14694 | -0.00282 | -1.88% | 0.151 | 0.15487 | 0.14587 | 1,133,894.00 |
| 01 Mar 2024 | 0.14976 | 0.00798 | 5.63% | 0.12439 | 0.15194 | 0.12439 | 17,366,332.00 |
| 29 Feb 2024 | 0.14178 | 0.01769 | 14.26% | 0.12749 | 0.14282 | 0.12605 | 14,376,423.00 |
| 28 Feb 2024 | 0.12409 | 0.00027 | 0.22% | 0.12439 | 0.12497 | 0.1219 | 1,079,027.00 |
| 27 Feb 2024 | 0.12382 | 0.01076 | 9.52% | 0.11953 | 0.13159 | 0.11722 | 25,131,095.00 |
| 26 Feb 2024 | 0.11306 | -0.00083 | -0.73% | 0.11243 | 0.11386 | 0.11243 | 90,963.00 |
| 25 Feb 2024 | 0.11389 | 0.00577 | 5.34% | 0.11102 | 0.1139 | 0.11102 | 208,916.00 |
| 24 Feb 2024 | 0.10812 | -0.00438 | -3.89% | 0.11102 | 0.11102 | 0.10812 | 478,653.00 |
| 23 Feb 2024 | 0.1125 | 0.00134 | 1.21% | 0.11102 | 0.11291 | 0.11096 | 209,557.00 |
| 22 Feb 2024 | 0.11116 | 0.00171 | 1.56% | 0.11161 | 0.11527 | 0.10646 | 9,494,518.00 |
| 21 Feb 2024 | 0.10945 | -0.00704 | -6.04% | 0.11074 | 0.11143 | 0.10928 | 220,122.00 |
| 20 Feb 2024 | 0.11649 | 0.00089 | 0.77% | 0.11161 | 0.11929 | 0.11161 | 777,007.00 |
| 19 Feb 2024 | 0.1156 | 0.00349 | 3.11% | 0.11529 | 0.11669 | 0.11529 | 4,674,627.00 |
| 18 Feb 2024 | 0.11211 | 0.00092 | 0.83% | 0.11152 | 0.11305 | 0.11152 | 335,822.00 |
| 17 Feb 2024 | 0.11119 | -0.00092 | -0.82% | 0.11137 | 0.11318 | 0.10623 | 5,601,799.00 |
