RTKUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
19 May 2024 | 0.009021 | -0.000164 | -1.79% | 0.009181 | 0.009222 | 0.008991 | 0.00 |
18 May 2024 | 0.009185 | 0.000104 | 1.14% | 0.009087 | 0.009253 | 0.009076 | 0.00 |
17 May 2024 | 0.009082 | 0.000429 | 4.95% | 0.00865 | 0.009165 | 0.008625 | 0.00 |
16 May 2024 | 0.008653 | -0.000277 | -3.10% | 0.008928 | 0.00894 | 0.008601 | 0.00 |
15 May 2024 | 0.00893 | 0.000456 | 5.38% | 0.008484 | 0.008941 | 0.00842 | 0.00 |
14 May 2024 | 0.008475 | -0.000194 | -2.24% | 0.008663 | 0.008699 | 0.008411 | 0.00 |
13 May 2024 | 0.008669 | 0.000056 | 0.65% | 0.008564 | 0.0088 | 0.008537 | 0.00 |
12 May 2024 | 0.008613 | 0.000059 | 0.69% | 0.008564 | 0.008673 | 0.008537 | 0.00 |
11 May 2024 | 0.008554 | -0.00000300 | -0.04% | 0.008566 | 0.008647 | 0.008495 | 0.00 |
10 May 2024 | 0.008557 | -0.000366 | -4.10% | 0.008908 | 0.008974 | 0.008468 | 0.00 |
09 May 2024 | 0.008922 | 0.000182 | 2.09% | 0.008747 | 0.008988 | 0.008681 | 0.00 |
08 May 2024 | 0.00874 | -0.000133 | -1.50% | 0.008856 | 0.00893 | 0.008643 | 0.00 |
07 May 2024 | 0.008873 | -0.000148 | -1.64% | 0.009021 | 0.0092 | 0.008844 | 0.00 |
06 May 2024 | 0.009022 | -0.000197 | -2.14% | 0.008789 | 0.009428 | 0.008705 | 0.00 |
05 May 2024 | 0.009219 | 0.000055 | 0.60% | 0.009161 | 0.00932 | 0.009041 | 0.00 |
04 May 2024 | 0.009164 | 0.000034 | 0.37% | 0.009119 | 0.009309 | 0.009104 | 0.00 |
03 May 2024 | 0.00913 | 0.000341 | 3.88% | 0.008789 | 0.009188 | 0.008705 | 0.00 |
02 May 2024 | 0.008789 | 0.000029 | 0.33% | 0.00875 | 0.008857 | 0.008514 | 0.00 |
01 May 2024 | 0.00876 | -0.000124 | -1.40% | 0.008853 | 0.008877 | 0.008274 | 0.00 |
30 Abr 2024 | 0.008884 | -0.000569 | -6.02% | 0.009433 | 0.009552 | 0.008578 | 0.00 |
29 Abr 2024 | 0.009453 | -0.000147 | -1.53% | 0.008982 | 0.009504 | 0.008882 | 0.00 |
28 Abr 2024 | 0.0096 | 0.000035 | 0.37% | 0.009565 | 0.00984 | 0.00955 | 0.00 |
27 Abr 2024 | 0.009565 | 0.000368 | 4.00% | 0.009207 | 0.009643 | 0.009056 | 0.00 |
26 Abr 2024 | 0.009198 | -0.000085 | -0.92% | 0.009276 | 0.009308 | 0.009125 | 0.00 |
25 Abr 2024 | 0.009282 | 0.000066 | 0.72% | 0.00923 | 0.009376 | 0.009033 | 0.00 |
24 Abr 2024 | 0.009217 | -0.000248 | -2.62% | 0.009474 | 0.009678 | 0.009126 | 0.00 |
23 Abr 2024 | 0.009464 | 0.000053 | 0.56% | 0.009407 | 0.009593 | 0.009275 | 0.00 |
22 Abr 2024 | 0.009411 | 0.000157 | 1.69% | 0.008982 | 0.009496 | 0.008882 | 0.00 |
21 Abr 2024 | 0.009254 | -0.000011 | -0.12% | 0.00926 | 0.009397 | 0.009172 | 0.00 |
20 Abr 2024 | 0.009266 | 0.000245 | 2.71% | 0.008982 | 0.009324 | 0.008882 | 0.00 |
19 Abr 2024 | 0.009021 | 0.00000400 | 0.04% | 0.009001 | 0.009182 | 0.008441 | 0.00 |
18 Abr 2024 | 0.009017 | 0.000248 | 2.83% | 0.008789 | 0.009098 | 0.008694 | 0.00 |
17 Abr 2024 | 0.008769 | -0.000302 | -3.33% | 0.009064 | 0.009171 | 0.008603 | 0.00 |
16 Abr 2024 | 0.009071 | -0.000048 | -0.53% | 0.009105 | 0.009185 | 0.00882 | 0.00 |
15 Abr 2024 | 0.009119 | -0.000175 | -1.88% | 0.009255 | 0.009621 | 0.00893 | 0.00 |
14 Abr 2024 | 0.009294 | 0.000391 | 4.39% | 0.008844 | 0.009324 | 0.008569 | 0.00 |
13 Abr 2024 | 0.008903 | -0.000632 | -6.63% | 0.009492 | 0.0097 | 0.008494 | 0.00 |
12 Abr 2024 | 0.009536 | -0.000776 | -7.53% | 0.010301 | 0.010445 | 0.009207 | 0.00 |
11 Abr 2024 | 0.010311 | -0.000096 | -0.92% | 0.010396 | 0.010631 | 0.010223 | 0.00 |
10 Abr 2024 | 0.010408 | 0.000091 | 0.88% | 0.010306 | 0.010458 | 0.010047 | 0.00 |
09 Abr 2024 | 0.010317 | -0.000544 | -5.01% | 0.010872 | 0.01095 | 0.01018 | 0.00 |
08 Abr 2024 | 0.010861 | 0.000703 | 6.92% | 0.009792 | 0.010949 | 0.009471 | 0.00 |
07 Abr 2024 | 0.010158 | 0.000272 | 2.76% | 0.009863 | 0.010166 | 0.009839 | 0.00 |
06 Abr 2024 | 0.009886 | 0.000109 | 1.12% | 0.009743 | 0.009979 | 0.009741 | 0.00 |
05 Abr 2024 | 0.009777 | -0.00000700 | -0.07% | 0.009792 | 0.009838 | 0.009471 | 0.00 |
04 Abr 2024 | 0.009784 | 0.000028 | 0.29% | 0.009717 | 0.010124 | 0.009571 | 0.00 |
03 Abr 2024 | 0.009755 | 0.000119 | 1.23% | 0.009663 | 0.0099 | 0.009435 | 0.00 |
02 Abr 2024 | 0.009637 | -0.000697 | -6.75% | 0.010308 | 0.010308 | 0.009465 | 0.00 |
01 Abr 2024 | 0.010333 | -0.000376 | -3.51% | 0.010715 | 0.010715 | 0.010059 | 0.00 |
31 Mar 2024 | 0.010709 | 0.000395 | 3.83% | 0.010314 | 0.010741 | 0.010314 | 0.00 |
30 Mar 2024 | 0.010313 | -0.000023 | -0.22% | 0.010323 | 0.010484 | 0.01026 | 0.00 |
29 Mar 2024 | 0.010336 | -0.000142 | -1.36% | 0.010473 | 0.01053 | 0.010213 | 0.00 |
28 Mar 2024 | 0.010479 | 0.000207 | 2.01% | 0.010291 | 0.010617 | 0.010194 | 0.00 |
27 Mar 2024 | 0.010272 | -0.000272 | -2.58% | 0.010547 | 0.010775 | 0.010181 | 0.00 |
26 Mar 2024 | 0.010544 | 0.000016 | 0.15% | 0.010533 | 0.010806 | 0.010434 | 0.00 |
25 Mar 2024 | 0.010528 | 0.000368 | 3.62% | 0.010311 | 0.010728 | 0.010093 | 0.00 |
24 Mar 2024 | 0.01016 | 0.000299 | 3.03% | 0.009838 | 0.010204 | 0.00971 | 0.00 |
23 Mar 2024 | 0.009862 | 0.000109 | 1.12% | 0.009787 | 0.01006 | 0.009621 | 0.00 |
22 Mar 2024 | 0.009753 | -0.000515 | -5.02% | 0.010278 | 0.010409 | 0.009574 | 0.00 |
21 Mar 2024 | 0.010268 | -0.000073 | -0.71% | 0.010311 | 0.010538 | 0.01003 | 0.00 |
20 Mar 2024 | 0.010341 | 0.001012 | 10.85% | 0.009289 | 0.010387 | 0.009011 | 0.00 |
19 Mar 2024 | 0.009329 | -0.001033 | -9.97% | 0.010344 | 0.010395 | 0.009276 | 0.00 |
18 Mar 2024 | 0.010362 | -0.000321 | -3.00% | 0.011767 | 0.011791 | 0.010192 | 0.00 |
17 Mar 2024 | 0.010684 | 0.000335 | 3.24% | 0.010435 | 0.010807 | 0.010065 | 0.00 |
16 Mar 2024 | 0.010349 | -0.000651 | -5.92% | 0.011016 | 0.011107 | 0.010238 | 0.00 |
15 Mar 2024 | 0.010999 | -0.000421 | -3.69% | 0.011767 | 0.011791 | 0.010554 | 0.00 |
14 Mar 2024 | 0.01142 | -0.000359 | -3.05% | 0.011767 | 0.011791 | 0.010945 | 0.00 |
13 Mar 2024 | 0.011779 | 0.000098 | 0.84% | 0.011692 | 0.011992 | 0.011589 | 0.00 |
12 Mar 2024 | 0.011682 | -0.000283 | -2.37% | 0.011976 | 0.012032 | 0.011328 | 0.00 |
11 Mar 2024 | 0.011965 | 0.000542 | 4.75% | 0.011241 | 0.012024 | 0.011121 | 0.00 |
10 Mar 2024 | 0.011423 | -0.000095 | -0.82% | 0.011498 | 0.011666 | 0.011187 | 0.00 |
09 Mar 2024 | 0.011518 | 0.000072 | 0.63% | 0.011443 | 0.011614 | 0.011413 | 0.00 |
08 Mar 2024 | 0.011446 | 0.000086 | 0.76% | 0.011392 | 0.011759 | 0.011261 | 0.00 |
07 Mar 2024 | 0.011359 | 0.000149 | 1.33% | 0.011241 | 0.011582 | 0.011002 | 0.00 |
06 Mar 2024 | 0.01121 | 0.00078 | 7.48% | 0.010466 | 0.011466 | 0.010307 | 0.00 |
05 Mar 2024 | 0.01043 | -0.000247 | -2.31% | 0.010683 | 0.011235 | 0.009538 | 0.00 |
04 Mar 2024 | 0.010677 | 0.000436 | 4.26% | 0.009982 | 0.010708 | 0.009956 | 0.00 |
03 Mar 2024 | 0.010241 | 0.00018 | 1.79% | 0.010057 | 0.010267 | 0.009916 | 0.00 |
02 Mar 2024 | 0.010061 | -0.000032 | -0.32% | 0.010091 | 0.010172 | 0.010 | 0.00 |
01 Mar 2024 | 0.010093 | 0.000228 | 2.31% | 0.009828 | 0.010142 | 0.009828 | 0.00 |
29 Feb 2024 | 0.009865 | -0.00004 | -0.40% | 0.009982 | 0.01035 | 0.009729 | 0.00 |
28 Feb 2024 | 0.009905 | 0.000376 | 3.94% | 0.00954 | 0.010249 | 0.009504 | 0.00 |
27 Feb 2024 | 0.00953 | 0.000191 | 2.04% | 0.009345 | 0.009668 | 0.009315 | 0.00 |
26 Feb 2024 | 0.009339 | 0.000186 | 2.03% | 0.00885 | 0.009402 | 0.008466 | 0.00 |
25 Feb 2024 | 0.009154 | 0.000361 | 4.11% | 0.0088 | 0.009159 | 0.008778 | 0.00 |
24 Feb 2024 | 0.008792 | 0.000195 | 2.26% | 0.008591 | 0.00883 | 0.008547 | 0.00 |
23 Feb 2024 | 0.008598 | -0.000135 | -1.55% | 0.008728 | 0.008794 | 0.008547 | 0.00 |
22 Feb 2024 | 0.008732 | -0.000023 | -0.26% | 0.008703 | 0.008906 | 0.00855 | 0.00 |
21 Feb 2024 | 0.008755 | -0.000109 | -1.23% | 0.00885 | 0.008872 | 0.008466 | 0.00 |
20 Feb 2024 | 0.008864 | 0.000201 | 2.32% | 0.008662 | 0.008916 | 0.008462 | 0.00 |