Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
RUNEUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Abr 2024 | 4.85 | -0.270 | -5.27% | 5.10 | 5.19 | 4.61 | 80,019.00 |
| 29 Abr 2024 | 5.12 | -0.030 | -0.58% | 5.71 | 5.75 | 4.89 | 132,301.00 |
| 28 Abr 2024 | 5.15 | 0.010 | 0.19% | 5.19 | 5.29 | 5.15 | 39,178.00 |
| 27 Abr 2024 | 5.14 | -0.210 | -3.93% | 5.28 | 5.34 | 4.93 | 56,855.00 |
| 26 Abr 2024 | 5.35 | -0.160 | -2.90% | 5.52 | 5.52 | 5.30 | 59,814.00 |
| 25 Abr 2024 | 5.51 | 0.130 | 2.42% | 5.39 | 5.60 | 5.24 | 93,843.00 |
| 24 Abr 2024 | 5.38 | -0.300 | -5.28% | 5.68 | 5.88 | 5.33 | 85,759.00 |
| 23 Abr 2024 | 5.68 | -0.030 | -0.53% | 5.71 | 5.76 | 5.45 | 82,164.00 |
| 22 Abr 2024 | 5.71 | 0.080 | 1.42% | 5.17 | 5.99 | 4.87 | 191,558.00 |
| 21 Abr 2024 | 5.63 | -0.020 | -0.35% | 5.64 | 5.89 | 5.51 | 142,657.00 |
| 20 Abr 2024 | 5.65 | 0.200 | 3.67% | 5.39 | 5.68 | 5.24 | 73,534.00 |
| 19 Abr 2024 | 5.45 | 0.560 | 11.45% | 4.82 | 5.50 | 4.45 | 206,526.00 |
| 18 Abr 2024 | 4.89 | 0.120 | 2.52% | 4.76 | 4.93 | 4.38 | 71,155.00 |
| 17 Abr 2024 | 4.77 | -0.330 | -6.47% | 5.08 | 5.20 | 4.51 | 111,084.00 |
| 16 Abr 2024 | 5.10 | -0.070 | -1.35% | 5.17 | 5.26 | 4.87 | 86,437.00 |
| 15 Abr 2024 | 5.17 | -0.240 | -4.44% | 5.37 | 5.67 | 4.95 | 412,900.00 |
| 14 Abr 2024 | 5.41 | 0.410 | 8.20% | 4.91 | 5.44 | 4.83 | 203,853.00 |
| 13 Abr 2024 | 5.00 | -0.870 | -14.82% | 5.87 | 5.87 | 4.35 | 302,657.00 |
| 12 Abr 2024 | 5.87 | -1.30 | -18.13% | 7.19 | 7.42 | 5.50 | 232,775.00 |
| 11 Abr 2024 | 7.17 | -0.420 | -5.53% | 7.53 | 7.68 | 6.95 | 67,234.00 |
| 10 Abr 2024 | 7.59 | 0.270 | 3.69% | 7.36 | 7.60 | 6.88 | 78,834.00 |
| 09 Abr 2024 | 7.32 | -0.470 | -6.03% | 7.79 | 7.80 | 7.24 | 74,871.00 |
| 08 Abr 2024 | 7.79 | 0.350 | 4.70% | 7.43 | 7.87 | 7.24 | 179,848.00 |
| 07 Abr 2024 | 7.44 | -0.150 | -1.98% | 7.58 | 7.62 | 7.33 | 29,498.00 |
| 06 Abr 2024 | 7.59 | 0.110 | 1.47% | 7.47 | 7.67 | 7.30 | 24,059.00 |
| 05 Abr 2024 | 7.48 | -0.060 | -0.80% | 7.57 | 7.57 | 6.99 | 46,899.00 |
| 04 Abr 2024 | 7.54 | 0.180 | 2.45% | 7.35 | 7.95 | 7.12 | 100,341.00 |
| 03 Abr 2024 | 7.36 | -0.250 | -3.29% | 7.61 | 7.84 | 7.12 | 242,505.00 |
| 02 Abr 2024 | 7.61 | -0.610 | -7.42% | 8.21 | 8.21 | 7.29 | 141,642.00 |
| 01 Abr 2024 | 8.22 | -0.480 | -5.52% | 8.71 | 8.71 | 7.92 | 128,617.00 |
| 31 Mar 2024 | 8.70 | 0.310 | 3.69% | 8.38 | 8.72 | 8.38 | 20,901.00 |
| 30 Mar 2024 | 8.39 | -0.390 | -4.44% | 8.78 | 8.84 | 8.38 | 63,832.00 |
| 29 Mar 2024 | 8.78 | -0.510 | -5.49% | 9.28 | 9.28 | 8.67 | 48,718.00 |
| 28 Mar 2024 | 9.29 | 0.440 | 4.97% | 8.89 | 9.56 | 8.78 | 113,669.00 |
| 27 Mar 2024 | 8.85 | -0.640 | -6.74% | 9.53 | 9.90 | 8.70 | 105,104.00 |
| 26 Mar 2024 | 9.49 | 0.440 | 4.86% | 9.04 | 9.85 | 9.03 | 145,499.00 |
| 25 Mar 2024 | 9.05 | 0.310 | 3.55% | 8.75 | 9.31 | 8.56 | 189,942.00 |
| 24 Mar 2024 | 8.74 | 0.620 | 7.64% | 8.10 | 8.80 | 8.05 | 53,739.00 |
| 23 Mar 2024 | 8.12 | 0.100 | 1.25% | 8.06 | 8.55 | 8.02 | 33,742.00 |
| 22 Mar 2024 | 8.02 | -0.390 | -4.64% | 8.41 | 8.79 | 7.85 | 99,856.00 |
| 21 Mar 2024 | 8.41 | -0.980 | -10.44% | 9.46 | 9.52 | 8.30 | 133,235.00 |
| 20 Mar 2024 | 9.39 | 1.98 | 26.72% | 7.45 | 9.50 | 7.12 | 312,549.00 |
| 19 Mar 2024 | 7.41 | -0.850 | -10.29% | 8.25 | 8.29 | 7.25 | 161,804.00 |
| 18 Mar 2024 | 8.26 | -0.640 | -7.19% | 8.97 | 8.98 | 8.07 | 152,373.00 |
| 17 Mar 2024 | 8.90 | 0.780 | 9.61% | 8.16 | 9.05 | 7.89 | 115,287.00 |
| 16 Mar 2024 | 8.12 | -1.20 | -12.88% | 9.30 | 9.51 | 8.00 | 163,037.00 |
| 15 Mar 2024 | 9.32 | -0.990 | -9.60% | 10.29 | 10.38 | 8.63 | 215,951.00 |
| 14 Mar 2024 | 10.31 | -0.290 | -2.74% | 10.58 | 11.18 | 9.45 | 202,033.00 |
| 13 Mar 2024 | 10.60 | 0.200 | 1.92% | 10.46 | 11.47 | 10.38 | 286,155.00 |
| 12 Mar 2024 | 10.40 | 0.400 | 4.00% | 9.95 | 10.43 | 9.20 | 264,156.00 |
| 11 Mar 2024 | 10.00 | 1.49 | 17.51% | 8.59 | 10.00 | 8.07 | 382,818.00 |
| 10 Mar 2024 | 8.51 | 0.330 | 4.03% | 8.25 | 8.91 | 8.06 | 189,081.00 |
| 09 Mar 2024 | 8.18 | 0.940 | 12.98% | 7.28 | 8.39 | 7.22 | 143,346.00 |
| 08 Mar 2024 | 7.24 | 0.320 | 4.62% | 7.09 | 8.00 | 6.76 | 376,619.00 |
| 07 Mar 2024 | 6.92 | 1.65 | 31.31% | 5.28 | 6.99 | 5.28 | 356,358.00 |
| 06 Mar 2024 | 5.27 | 0.150 | 2.93% | 5.14 | 5.41 | 4.93 | 173,522.00 |
| 05 Mar 2024 | 5.12 | -0.450 | -8.08% | 5.56 | 5.92 | 4.41 | 237,709.00 |
| 04 Mar 2024 | 5.57 | -0.060 | -1.07% | 5.64 | 5.80 | 5.37 | 74,773.00 |
| 03 Mar 2024 | 5.63 | -0.130 | -2.26% | 5.76 | 5.85 | 5.40 | 61,317.00 |
| 02 Mar 2024 | 5.76 | -0.030 | -0.52% | 5.79 | 5.84 | 5.64 | 33,720.00 |
| 01 Mar 2024 | 5.79 | 0.020 | 0.35% | 5.76 | 5.86 | 5.63 | 159,579.00 |
| 29 Feb 2024 | 5.77 | -0.340 | -5.56% | 6.10 | 6.19 | 5.64 | 62,520.00 |
| 28 Feb 2024 | 6.11 | 0.140 | 2.35% | 5.97 | 6.45 | 5.57 | 105,961.00 |
| 27 Feb 2024 | 5.97 | 0.180 | 3.11% | 5.79 | 6.06 | 4.42 | 99,156.00 |
| 26 Feb 2024 | 5.79 | 0.400 | 7.42% | 5.39 | 5.81 | 5.35 | 34,782.00 |
| 25 Feb 2024 | 5.39 | -0.030 | -0.55% | 5.41 | 5.45 | 5.36 | 21,418.00 |
| 24 Feb 2024 | 5.42 | 0.220 | 4.23% | 5.19 | 5.47 | 5.17 | 42,390.00 |
| 23 Feb 2024 | 5.20 | 0.120 | 2.36% | 5.08 | 5.23 | 4.96 | 88,396.00 |
| 22 Feb 2024 | 5.08 | -0.090 | -1.74% | 5.17 | 5.27 | 5.03 | 68,197.00 |
| 21 Feb 2024 | 5.17 | -0.070 | -1.34% | 5.23 | 5.24 | 4.92 | 103,551.00 |
| 20 Feb 2024 | 5.24 | -0.230 | -4.20% | 5.46 | 5.48 | 4.96 | 104,068.00 |
| 19 Feb 2024 | 5.47 | -0.040 | -0.73% | 5.53 | 5.61 | 5.38 | 29,918.00 |
| 18 Feb 2024 | 5.51 | 0.070 | 1.29% | 5.43 | 5.55 | 5.33 | 29,417.00 |
| 17 Feb 2024 | 5.44 | -0.310 | -5.39% | 5.74 | 5.86 | 5.38 | 45,021.00 |
| 16 Feb 2024 | 5.75 | 0.040 | 0.70% | 5.73 | 6.08 | 5.64 | 87,992.00 |
| 15 Feb 2024 | 5.71 | 0.170 | 3.07% | 5.52 | 5.78 | 5.47 | 69,350.00 |
| 14 Feb 2024 | 5.54 | 0.330 | 6.33% | 5.23 | 5.68 | 5.14 | 100,502.00 |
| 13 Feb 2024 | 5.21 | -0.210 | -3.87% | 5.42 | 5.48 | 5.11 | 70,234.00 |
| 12 Feb 2024 | 5.42 | 0.250 | 4.84% | 5.18 | 5.45 | 5.03 | 54,368.00 |
| 11 Feb 2024 | 5.17 | 0.060 | 1.17% | 5.12 | 5.30 | 5.10 | 90,726.00 |
| 10 Feb 2024 | 5.11 | -0.150 | -2.85% | 5.25 | 5.38 | 5.07 | 134,015.00 |
| 09 Feb 2024 | 5.26 | 0.460 | 9.58% | 4.79 | 5.49 | 4.78 | 275,773.00 |
| 08 Feb 2024 | 4.80 | 0.230 | 5.03% | 4.57 | 4.86 | 4.57 | 129,697.00 |
| 07 Feb 2024 | 4.57 | 0.120 | 2.70% | 4.45 | 4.58 | 4.33 | 90,495.00 |
| 06 Feb 2024 | 4.45 | 0.050 | 1.14% | 4.41 | 4.52 | 4.37 | 43,147.00 |
| 05 Feb 2024 | 4.40 | 0.110 | 2.56% | 4.30 | 4.53 | 4.23 | 290,463.00 |
| 04 Feb 2024 | 4.29 | -0.060 | -1.38% | 4.34 | 4.41 | 4.27 | 151,973.00 |
| 03 Feb 2024 | 4.35 | -0.050 | -1.14% | 4.40 | 4.42 | 4.31 | 47,675.00 |
| 02 Feb 2024 | 4.40 | -0.180 | -3.93% | 4.58 | 4.65 | 4.37 | 67,969.00 |
| 01 Feb 2024 | 4.58 | -0.070 | -1.51% | 4.65 | 4.66 | 4.43 | 64,762.00 |
