Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
RSRETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 0.00000229 | -0.00000027 | -10.55% | 0.00000256 | 0.00000256 | 0.00000226 | 166.00 |
| 20 May 2024 | 0.00000256 | -0.00000013 | -4.83% | 0.00000270 | 0.00000328 | 0.00000256 | 467.00 |
| 19 May 2024 | 0.00000269 | 0.00 | 0.00% | 0.00000269 | 0.00000303 | 0.00000268 | 316.00 |
| 18 May 2024 | 0.00000269 | 0.00000027 | 11.16% | 0.00000242 | 0.00000276 | 0.00000242 | 366.00 |
| 17 May 2024 | 0.00000242 | 0.00000008 | 3.42% | 0.00000234 | 0.00000247 | 0.00000228 | 104.00 |
| 16 May 2024 | 0.00000234 | 0.00000017 | 7.83% | 0.00000217 | 0.00000234 | 0.00000217 | 150.00 |
| 15 May 2024 | 0.00000217 | 0.00000017 | 8.50% | 0.00000200 | 0.00000220 | 0.00000199 | 116.00 |
| 14 May 2024 | 0.00000200 | -0.00000003 | -1.48% | 0.00000203 | 0.00000205 | 0.00000199 | 64.00 |
| 13 May 2024 | 0.00000203 | -0.00000002 | -0.98% | 0.00000204 | 0.00000209 | 0.00000196 | 105.00 |
| 12 May 2024 | 0.00000205 | -0.00000003 | -1.44% | 0.00000208 | 0.00000210 | 0.00000204 | 31.00 |
| 11 May 2024 | 0.00000208 | -0.00000005 | -2.35% | 0.00000213 | 0.00000215 | 0.00000208 | 29.00 |
| 10 May 2024 | 0.00000213 | 0.00 | 0.00% | 0.00000211 | 0.00000223 | 0.00000211 | 96.00 |
| 09 May 2024 | 0.00000213 | -0.00000002 | -0.93% | 0.00000215 | 0.00000216 | 0.00000209 | 48.00 |
| 08 May 2024 | 0.00000215 | -0.00000001 | -0.46% | 0.00000216 | 0.00000226 | 0.00000212 | 159.00 |
| 07 May 2024 | 0.00000216 | -0.00000002 | -0.92% | 0.00000218 | 0.00000221 | 0.00000214 | 67.00 |
| 06 May 2024 | 0.00000218 | -0.00000005 | -2.24% | 0.00000224 | 0.00000233 | 0.00000214 | 116.00 |
| 05 May 2024 | 0.00000223 | 0.00000020 | 9.85% | 0.00000203 | 0.00000245 | 0.00000200 | 291.00 |
| 04 May 2024 | 0.00000203 | -0.00000002 | -0.98% | 0.00000205 | 0.00000206 | 0.00000200 | 42.00 |
| 03 May 2024 | 0.00000205 | 0.00000013 | 6.77% | 0.00000192 | 0.00000205 | 0.00000190 | 64.00 |
| 02 May 2024 | 0.00000192 | 0.00000008 | 4.35% | 0.00000184 | 0.00000193 | 0.00000176 | 33.00 |
| 01 May 2024 | 0.00000184 | 0.00000003 | 1.66% | 0.00000181 | 0.00000185 | 0.00000171 | 57.00 |
| 30 Abr 2024 | 0.00000181 | -0.00000001 | -0.55% | 0.00000182 | 0.00000185 | 0.00000176 | 47.00 |
| 29 Abr 2024 | 0.00000182 | -0.00000003 | -1.62% | 0.00000184 | 0.00000189 | 0.00000178 | 60.00 |
| 28 Abr 2024 | 0.00000185 | -0.00000004 | -2.12% | 0.00000189 | 0.00000190 | 0.00000185 | 18.00 |
| 27 Abr 2024 | 0.00000189 | -0.00000001 | -0.53% | 0.00000190 | 0.00000193 | 0.00000187 | 35.00 |
| 26 Abr 2024 | 0.00000190 | -0.00000009 | -4.52% | 0.00000199 | 0.00000199 | 0.00000188 | 50.00 |
| 25 Abr 2024 | 0.00000199 | -0.00000003 | -1.49% | 0.00000202 | 0.00000204 | 0.00000194 | 48.00 |
| 24 Abr 2024 | 0.00000202 | -0.00000005 | -2.42% | 0.00000207 | 0.00000221 | 0.00000201 | 120.00 |
| 23 Abr 2024 | 0.00000207 | -0.00000002 | -0.96% | 0.00000211 | 0.00000211 | 0.00000204 | 32.00 |
| 22 Abr 2024 | 0.00000209 | -0.00000001 | -0.48% | 0.00000209 | 0.00000213 | 0.00000205 | 51.00 |
| 21 Abr 2024 | 0.00000210 | -0.00000004 | -1.87% | 0.00000214 | 0.00000214 | 0.00000201 | 83.00 |
| 20 Abr 2024 | 0.00000214 | 0.00000021 | 10.88% | 0.00000193 | 0.00000217 | 0.00000191 | 97.00 |
| 19 Abr 2024 | 0.00000193 | -0.00000003 | -1.53% | 0.00000196 | 0.00000196 | 0.00000187 | 39.00 |
| 18 Abr 2024 | 0.00000196 | 0.00000004 | 2.08% | 0.00000192 | 0.00000200 | 0.00000185 | 76.00 |
| 17 Abr 2024 | 0.00000192 | 0.00000005 | 2.67% | 0.00000188 | 0.00000212 | 0.00000184 | 81.00 |
| 16 Abr 2024 | 0.00000187 | 0.00 | 0.00% | 0.00000187 | 0.00000188 | 0.00000182 | 46.00 |
| 15 Abr 2024 | 0.00000187 | -0.00000011 | -5.56% | 0.00000199 | 0.00000209 | 0.00000175 | 30.00 |
| 14 Abr 2024 | 0.00000198 | 0.00000008 | 4.21% | 0.00000190 | 0.00000225 | 0.00000187 | 4.00 |
| 13 Abr 2024 | 0.00000190 | -0.00000021 | -9.95% | 0.00000211 | 0.00000232 | 0.00000176 | 14.00 |
| 12 Abr 2024 | 0.00000211 | -0.00000036 | -14.57% | 0.00000247 | 0.00000253 | 0.00000210 | 76.00 |
| 11 Abr 2024 | 0.00000247 | -0.00000007 | -2.76% | 0.00000254 | 0.00000255 | 0.00000246 | 23.00 |
| 10 Abr 2024 | 0.00000254 | -0.00000011 | -4.15% | 0.00000265 | 0.00000265 | 0.00000250 | 46.00 |
| 09 Abr 2024 | 0.00000265 | -0.00000009 | -3.28% | 0.00000274 | 0.00000286 | 0.00000263 | 85.00 |
| 08 Abr 2024 | 0.00000274 | -0.00000004 | -1.44% | 0.00000277 | 0.00000283 | 0.00000274 | 78.00 |
| 07 Abr 2024 | 0.00000278 | -0.00000012 | -4.14% | 0.00000293 | 0.00000304 | 0.00000277 | 116.00 |
| 06 Abr 2024 | 0.00000290 | -0.00000006 | -2.03% | 0.00000294 | 0.00000300 | 0.00000289 | 51.00 |
| 05 Abr 2024 | 0.00000296 | 0.00 | 0.00% | 0.00000296 | 0.00000311 | 0.00000283 | 192.00 |
| 04 Abr 2024 | 0.00000296 | 0.00000019 | 6.86% | 0.00000277 | 0.00000306 | 0.00000272 | 118.00 |
| 03 Abr 2024 | 0.00000277 | -0.00000014 | -4.81% | 0.00000290 | 0.00000294 | 0.00000271 | 118.00 |
| 02 Abr 2024 | 0.00000291 | -0.00000041 | -12.35% | 0.00000331 | 0.00000333 | 0.00000281 | 197.00 |
| 01 Abr 2024 | 0.00000332 | 0.00000039 | 13.31% | 0.00000293 | 0.00000340 | 0.00000289 | 311.00 |
| 31 Mar 2024 | 0.00000293 | 0.00000006 | 2.09% | 0.00000287 | 0.00000312 | 0.00000284 | 197.00 |
| 30 Mar 2024 | 0.00000287 | -0.00000004 | -1.37% | 0.00000291 | 0.00000319 | 0.00000286 | 257.00 |
| 29 Mar 2024 | 0.00000291 | -0.00000013 | -4.28% | 0.00000304 | 0.00000306 | 0.00000289 | 78.00 |
| 28 Mar 2024 | 0.00000304 | -0.00000021 | -6.46% | 0.00000325 | 0.00000434 | 0.00000286 | 33.00 |
| 27 Mar 2024 | 0.00000325 | -0.00000036 | -9.97% | 0.00000361 | 0.00000361 | 0.00000290 | 12.00 |
| 26 Mar 2024 | 0.00000361 | 0.00000056 | 18.36% | 0.00000305 | 0.00000374 | 0.00000261 | 19.00 |
| 25 Mar 2024 | 0.00000305 | 0.00000066 | 27.62% | 0.00000228 | 0.00000313 | 0.00000220 | 110.00 |
| 24 Mar 2024 | 0.00000239 | 0.00000007 | 3.02% | 0.00000232 | 0.00000244 | 0.00000227 | 40.00 |
| 23 Mar 2024 | 0.00000232 | -0.00000012 | -4.92% | 0.00000244 | 0.00000326 | 0.00000225 | 27.00 |
| 22 Mar 2024 | 0.00000244 | 0.00000084 | 52.50% | 0.00000771 | 0.00000771 | 0.00000227 | 49.00 |
| 21 Mar 2024 | 0.00000160 | 0.00 | 0.00% | 0.00000160 | 0.00000160 | 0.00000160 | 0.00 |
| 20 Mar 2024 | 0.00000160 | 0.00000005 | 3.23% | 0.00000160 | 0.00000160 | 0.00000158 | 22.00 |
| 19 Mar 2024 | 0.00000155 | -0.00000003 | -1.90% | 0.00000158 | 0.00000163 | 0.00000149 | 60.00 |
| 18 Mar 2024 | 0.00000158 | -0.00000007 | -4.24% | 0.00000164 | 0.00000165 | 0.00000157 | 65.00 |
| 17 Mar 2024 | 0.00000165 | -0.00000003 | -1.79% | 0.00000168 | 0.00000173 | 0.00000165 | 63.00 |
| 16 Mar 2024 | 0.00000168 | -0.00000017 | -9.19% | 0.00000185 | 0.00000185 | 0.00000167 | 119.00 |
| 15 Mar 2024 | 0.00000185 | 0.00000005 | 2.78% | 0.00000179 | 0.00000197 | 0.00000175 | 327.00 |
| 14 Mar 2024 | 0.00000180 | 0.00 | 0.00% | 0.00000188 | 0.00000201 | 0.00000173 | 316.00 |
| 13 Mar 2024 | 0.00000180 | 0.00000024 | 15.38% | 0.00000157 | 0.00000182 | 0.00000150 | 310.00 |
| 12 Mar 2024 | 0.00000156 | 0.00000012 | 8.33% | 0.00000144 | 0.00000160 | 0.00000143 | 159.00 |
| 11 Mar 2024 | 0.00000144 | -0.00000006 | -4.00% | 0.00000142 | 0.00000155 | 0.00000142 | 148.00 |
| 10 Mar 2024 | 0.00000150 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 09 Mar 2024 | 0.00000150 | 0.00000005 | 3.45% | 0.00000145 | 0.00000156 | 0.00000145 | 61.00 |
| 08 Mar 2024 | 0.00000145 | -0.00000009 | -5.84% | 0.00000154 | 0.00000154 | 0.00000140 | 132.00 |
| 07 Mar 2024 | 0.00000154 | -0.00000021 | -12.00% | 0.00000175 | 0.00000181 | 0.00000148 | 396.00 |
| 06 Mar 2024 | 0.00000175 | 0.00000049 | 38.89% | 0.00000126 | 0.00000175 | 0.00000117 | 659.00 |
| 05 Mar 2024 | 0.00000126 | 0.00000009 | 7.69% | 0.00000117 | 0.00000127 | 0.00000113 | 247.00 |
| 04 Mar 2024 | 0.00000117 | -0.00000002 | -1.68% | 0.00000121 | 0.00000130 | 0.00000115 | 110.00 |
| 03 Mar 2024 | 0.00000119 | -0.00000002 | -1.65% | 0.00000122 | 0.00000122 | 0.00000115 | 107.00 |
| 02 Mar 2024 | 0.00000121 | 0.00000004 | 3.42% | 0.00000117 | 0.00000122 | 0.00000114 | 88.00 |
| 01 Mar 2024 | 0.00000117 | -0.00000004 | -3.31% | 0.00000121 | 0.00000124 | 0.00000111 | 131.00 |
| 29 Feb 2024 | 0.00000121 | 0.00000017 | 16.35% | 0.00000104 | 0.00000125 | 0.00000101 | 295.00 |
| 28 Feb 2024 | 0.00000104 | -0.00000004 | -3.70% | 0.00000108 | 0.00000109 | 0.00000101 | 115.00 |
| 27 Feb 2024 | 0.00000108 | -0.00000007 | -6.09% | 0.00000115 | 0.00000118 | 0.00000105 | 64.00 |
| 26 Feb 2024 | 0.00000115 | 0.00000015 | 15.00% | 0.00000100 | 0.00000118 | 0.00000099 | 199.00 |
| 25 Feb 2024 | 0.00000100 | -0.00000005 | -4.76% | 0.00000105 | 0.00000105 | 0.00000100 | 38.00 |
| 24 Feb 2024 | 0.00000105 | 0.00000003 | 2.94% | 0.00000102 | 0.00000110 | 0.00000102 | 98.00 |
| 23 Feb 2024 | 0.00000102 | 0.00 | 0.00% | 0.00000102 | 0.00000104 | 0.00000100 | 50.00 |
| 22 Feb 2024 | 0.00000102 | 0.00000008 | 8.51% | 0.00000094 | 0.00000108 | 0.00000093 | 142.00 |
