Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
RPLUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 19.23 | -0.150 | -0.77% | 19.36 | 19.43 | 17.57 | 13,270.00 |
| 30 Abr 2024 | 19.38 | -2.30 | -10.61% | 21.52 | 21.81 | 18.92 | 17,241.00 |
| 29 Abr 2024 | 21.68 | 0.130 | 0.60% | 27.28 | 27.28 | 20.85 | 16,347.00 |
| 28 Abr 2024 | 21.55 | -0.520 | -2.36% | 21.94 | 22.64 | 21.55 | 3,091.00 |
| 27 Abr 2024 | 22.07 | 0.950 | 4.50% | 21.17 | 22.15 | 20.44 | 1,991.00 |
| 26 Abr 2024 | 21.12 | -0.720 | -3.30% | 21.71 | 21.75 | 20.77 | 3,770.00 |
| 25 Abr 2024 | 21.84 | -2.17 | -9.04% | 22.37 | 22.55 | 21.41 | 5,570.00 |
| 24 Abr 2024 | 24.01 | 0.00 | 0.00% | 23.89 | 24.56 | 22.13 | 5,406.00 |
| 23 Abr 2024 | 24.01 | 0.550 | 2.34% | 23.44 | 24.13 | 23.28 | 7,805.00 |
| 22 Abr 2024 | 23.46 | -0.230 | -0.97% | 27.28 | 27.28 | 23.04 | 7,047.00 |
| 21 Abr 2024 | 23.69 | 0.470 | 2.02% | 22.89 | 23.74 | 22.59 | 3,761.00 |
| 20 Abr 2024 | 23.22 | 1.79 | 8.35% | 21.29 | 23.45 | 21.11 | 5,981.00 |
| 19 Abr 2024 | 21.43 | 0.780 | 3.78% | 20.55 | 23.45 | 19.19 | 7,359.00 |
| 18 Abr 2024 | 20.65 | 1.10 | 5.63% | 19.59 | 20.70 | 19.36 | 2,997.00 |
| 17 Abr 2024 | 19.55 | -1.36 | -6.50% | 20.64 | 20.89 | 19.12 | 3,533.00 |
| 16 Abr 2024 | 20.91 | 0.560 | 2.75% | 20.50 | 21.25 | 19.33 | 4,695.00 |
| 15 Abr 2024 | 20.35 | -1.24 | -5.74% | 21.36 | 22.22 | 19.88 | 8,855.00 |
| 14 Abr 2024 | 21.59 | 1.85 | 9.37% | 19.50 | 22.61 | 18.62 | 13,674.00 |
| 13 Abr 2024 | 19.74 | -2.83 | -12.54% | 22.19 | 22.79 | 18.19 | 14,159.00 |
| 12 Abr 2024 | 22.57 | -4.17 | -15.59% | 26.80 | 27.25 | 20.24 | 17,157.00 |
| 11 Abr 2024 | 26.74 | -1.41 | -5.01% | 28.08 | 28.62 | 26.42 | 9,091.00 |
| 10 Abr 2024 | 28.15 | 0.060 | 0.21% | 28.11 | 28.44 | 26.80 | 6,871.00 |
| 09 Abr 2024 | 28.09 | -2.96 | -9.53% | 31.05 | 31.26 | 27.87 | 7,600.00 |
| 08 Abr 2024 | 31.05 | 2.08 | 7.18% | 29.34 | 31.77 | 28.65 | 13,957.00 |
| 07 Abr 2024 | 28.97 | 1.38 | 5.00% | 27.46 | 29.08 | 27.46 | 12,244.00 |
| 06 Abr 2024 | 27.59 | 0.190 | 0.69% | 27.32 | 28.83 | 27.01 | 6,133.00 |
| 05 Abr 2024 | 27.40 | 0.060 | 0.22% | 27.28 | 27.86 | 26.12 | 7,938.00 |
| 04 Abr 2024 | 27.34 | -0.450 | -1.62% | 27.76 | 28.39 | 26.89 | 8,354.00 |
| 03 Abr 2024 | 27.79 | 0.150 | 0.54% | 27.60 | 28.58 | 26.72 | 5,053.00 |
| 02 Abr 2024 | 27.64 | -4.01 | -12.67% | 31.67 | 31.74 | 27.46 | 6,081.00 |
| 01 Abr 2024 | 31.65 | 1.51 | 5.01% | 30.12 | 33.07 | 28.41 | 26,660.00 |
| 31 Mar 2024 | 30.14 | 1.23 | 4.25% | 28.95 | 31.24 | 28.73 | 30,178.00 |
| 30 Mar 2024 | 28.91 | -1.28 | -4.24% | 30.22 | 30.53 | 28.85 | 10,548.00 |
| 29 Mar 2024 | 30.19 | -1.93 | -6.01% | 32.20 | 32.34 | 30.03 | 9,605.00 |
| 28 Mar 2024 | 32.12 | 0.660 | 2.10% | 31.58 | 32.73 | 31.30 | 7,180.00 |
| 27 Mar 2024 | 31.46 | -0.480 | -1.50% | 31.90 | 32.68 | 31.05 | 4,112.00 |
| 26 Mar 2024 | 31.94 | -0.620 | -1.90% | 32.70 | 35.23 | 31.13 | 11,858.00 |
| 25 Mar 2024 | 32.56 | 0.880 | 2.78% | 31.63 | 34.05 | 31.50 | 14,940.00 |
| 24 Mar 2024 | 31.68 | 0.900 | 2.92% | 30.67 | 31.81 | 30.25 | 6,245.00 |
| 23 Mar 2024 | 30.78 | 0.110 | 0.36% | 30.87 | 31.69 | 30.48 | 5,929.00 |
| 22 Mar 2024 | 30.67 | -1.37 | -4.28% | 32.05 | 32.35 | 29.88 | 8,811.00 |
| 21 Mar 2024 | 32.04 | 3.11 | 10.75% | 28.96 | 32.90 | 28.40 | 20,184.00 |
| 20 Mar 2024 | 28.93 | 1.95 | 7.23% | 26.97 | 29.25 | 25.68 | 10,505.00 |
| 19 Mar 2024 | 26.98 | -2.71 | -9.13% | 29.55 | 30.82 | 26.00 | 13,040.00 |
| 18 Mar 2024 | 29.69 | 0.410 | 1.40% | 29.27 | 30.11 | 27.60 | 10,841.00 |
| 17 Mar 2024 | 29.28 | 0.150 | 0.51% | 29.07 | 30.18 | 27.75 | 9,409.00 |
| 16 Mar 2024 | 29.13 | -2.64 | -8.31% | 31.82 | 32.66 | 28.60 | 8,811.00 |
| 15 Mar 2024 | 31.77 | -3.99 | -11.16% | 35.72 | 35.89 | 30.55 | 18,884.00 |
| 14 Mar 2024 | 35.76 | -2.40 | -6.29% | 37.98 | 38.13 | 34.18 | 7,029.00 |
| 13 Mar 2024 | 38.16 | 1.28 | 3.47% | 36.95 | 42.52 | 36.17 | 18,303.00 |
| 12 Mar 2024 | 36.88 | -0.670 | -1.78% | 37.33 | 39.22 | 34.39 | 12,906.00 |
| 11 Mar 2024 | 37.55 | 2.94 | 8.49% | 34.65 | 37.61 | 33.44 | 13,893.00 |
| 10 Mar 2024 | 34.61 | -0.010 | -0.03% | 34.80 | 36.40 | 33.86 | 7,937.00 |
| 09 Mar 2024 | 34.62 | -0.230 | -0.66% | 34.84 | 35.52 | 32.60 | 6,734.00 |
| 08 Mar 2024 | 34.85 | -0.290 | -0.83% | 35.14 | 35.44 | 32.51 | 8,153.00 |
| 07 Mar 2024 | 35.14 | -0.430 | -1.21% | 35.51 | 36.88 | 31.64 | 9,520.00 |
| 06 Mar 2024 | 35.57 | 3.09 | 9.51% | 32.53 | 36.35 | 31.34 | 15,963.00 |
| 05 Mar 2024 | 32.48 | 0.690 | 2.17% | 31.82 | 35.13 | 31.04 | 17,866.00 |
| 04 Mar 2024 | 31.79 | -0.060 | -0.19% | 31.87 | 32.45 | 30.88 | 9,014.00 |
| 03 Mar 2024 | 31.85 | 0.550 | 1.76% | 31.37 | 32.79 | 30.40 | 6,786.00 |
| 02 Mar 2024 | 31.30 | 0.510 | 1.66% | 30.78 | 31.54 | 30.07 | 6,611.00 |
| 01 Mar 2024 | 30.79 | -0.500 | -1.60% | 31.29 | 31.56 | 30.10 | 7,200.00 |
| 29 Feb 2024 | 31.29 | -0.270 | -0.86% | 31.68 | 32.80 | 29.86 | 7,234.00 |
| 28 Feb 2024 | 31.56 | 0.670 | 2.17% | 31.11 | 32.72 | 30.04 | 12,225.00 |
| 27 Feb 2024 | 30.89 | -0.390 | -1.25% | 31.24 | 32.25 | 30.74 | 5,218.00 |
| 26 Feb 2024 | 31.28 | 0.600 | 1.96% | 30.62 | 33.00 | 29.50 | 12,908.00 |
| 25 Feb 2024 | 30.68 | 1.91 | 6.64% | 28.84 | 32.00 | 28.84 | 6,801.00 |
| 24 Feb 2024 | 28.77 | 1.14 | 4.13% | 27.61 | 28.96 | 27.24 | 7,308.00 |
| 23 Feb 2024 | 27.63 | -0.230 | -0.83% | 27.81 | 28.28 | 26.52 | 5,935.00 |
| 22 Feb 2024 | 27.86 | 0.030 | 0.11% | 27.87 | 29.52 | 27.22 | 5,341.00 |
| 21 Feb 2024 | 27.83 | -1.71 | -5.79% | 29.62 | 29.72 | 26.78 | 8,298.00 |
| 20 Feb 2024 | 29.54 | -0.820 | -2.70% | 30.32 | 30.44 | 28.03 | 10,569.00 |
| 19 Feb 2024 | 30.36 | -0.020 | -0.07% | 30.34 | 31.35 | 30.11 | 10,072.00 |
| 18 Feb 2024 | 30.38 | -0.540 | -1.75% | 30.92 | 31.75 | 30.12 | 3,311.00 |
| 17 Feb 2024 | 30.92 | -1.01 | -3.16% | 32.05 | 32.17 | 30.00 | 4,586.00 |
| 16 Feb 2024 | 31.93 | -0.420 | -1.30% | 32.35 | 32.75 | 30.80 | 4,182.00 |
| 15 Feb 2024 | 32.35 | 0.350 | 1.09% | 31.93 | 33.76 | 31.77 | 8,043.00 |
| 14 Feb 2024 | 32.00 | 2.48 | 8.40% | 29.56 | 32.24 | 29.39 | 3,566.00 |
| 13 Feb 2024 | 29.52 | 0.550 | 1.90% | 29.21 | 29.94 | 28.24 | 5,396.00 |
| 12 Feb 2024 | 28.97 | 0.510 | 1.79% | 28.69 | 30.72 | 28.13 | 8,957.00 |
| 11 Feb 2024 | 28.46 | -0.820 | -2.80% | 29.18 | 30.37 | 27.99 | 8,768.00 |
| 10 Feb 2024 | 29.28 | -1.06 | -3.49% | 30.31 | 30.37 | 28.51 | 3,319.00 |
| 09 Feb 2024 | 30.34 | 1.01 | 3.44% | 29.32 | 30.43 | 29.10 | 3,032.00 |
| 08 Feb 2024 | 29.33 | 0.480 | 1.66% | 28.77 | 29.38 | 28.49 | 6,324.00 |
| 07 Feb 2024 | 28.85 | 0.310 | 1.09% | 28.49 | 30.59 | 27.75 | 7,128.00 |
| 06 Feb 2024 | 28.54 | 1.21 | 4.43% | 27.42 | 28.88 | 27.42 | 4,385.00 |
| 05 Feb 2024 | 27.33 | -0.240 | -0.87% | 27.60 | 27.96 | 27.23 | 4,171.00 |
| 04 Feb 2024 | 27.57 | -0.110 | -0.40% | 27.68 | 28.43 | 27.35 | 3,150.00 |
| 03 Feb 2024 | 27.68 | -0.540 | -1.91% | 28.22 | 28.31 | 27.20 | 3,041.00 |
| 02 Feb 2024 | 28.22 | -0.480 | -1.67% | 28.70 | 28.90 | 27.23 | 5,511.00 |
