RVCUST Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
30 May 2024 | 0.000019 | 0.00 | 0.00% | 0.000019 | 0.000019 | 0.000019 | 524,144,248.00 |
29 May 2024 | 0.000019 | 0.00000100 | 5.56% | 0.000018 | 0.000019 | 0.000018 | 714,529,374.00 |
28 May 2024 | 0.000018 | -0.00000100 | -5.26% | 0.000019 | 0.000019 | 0.000018 | 223,119,452.00 |
27 May 2024 | 0.000019 | -0.00000100 | -5.00% | 0.00002 | 0.00002 | 0.000019 | 535,626,415.00 |
26 May 2024 | 0.00002 | 0.00 | 0.00% | 0.00002 | 0.00002 | 0.00002 | 601,896,812.00 |
25 May 2024 | 0.00002 | 0.00 | 0.00% | 0.00002 | 0.00002 | 0.00002 | 681,688,895.00 |
24 May 2024 | 0.00002 | 0.00000100 | 5.26% | 0.000019 | 0.00002 | 0.000019 | 671,721,884.00 |
23 May 2024 | 0.000019 | 0.00 | 0.00% | 0.000019 | 0.000019 | 0.000019 | 553,823,213.00 |
22 May 2024 | 0.000019 | 0.00 | 0.00% | 0.000019 | 0.000019 | 0.000019 | 700,449,849.00 |
21 May 2024 | 0.000019 | -0.00000100 | -5.00% | 0.00002 | 0.00002 | 0.000019 | 474,822,550.00 |
20 May 2024 | 0.00002 | 0.00 | 0.00% | 0.00002 | 0.00002 | 0.000019 | 453,088,883.00 |
19 May 2024 | 0.00002 | 0.00000100 | 5.26% | 0.000019 | 0.00002 | 0.000019 | 453,880,648.00 |
18 May 2024 | 0.000019 | 0.00 | 0.00% | 0.000019 | 0.000019 | 0.000019 | 548,159,741.00 |
17 May 2024 | 0.000019 | 0.00000100 | 5.56% | 0.000018 | 0.000019 | 0.000018 | 416,280,961.00 |
16 May 2024 | 0.000018 | 0.00 | 0.00% | 0.000018 | 0.000019 | 0.000018 | 616,554,550.00 |
15 May 2024 | 0.000018 | 0.00 | 0.00% | 0.000018 | 0.000019 | 0.000018 | 680,056,647.00 |
14 May 2024 | 0.000018 | 0.00 | 0.00% | 0.000018 | 0.000018 | 0.000018 | 777,582,520.00 |
13 May 2024 | 0.000018 | -0.00000100 | -5.26% | 0.000028 | 0.000028 | 0.000017 | 575,824,043.00 |
12 May 2024 | 0.000019 | -0.00000100 | -5.00% | 0.00002 | 0.00002 | 0.000019 | 803,093,787.00 |
11 May 2024 | 0.00002 | 0.00000100 | 5.26% | 0.000019 | 0.00002 | 0.000019 | 637,194,894.00 |
10 May 2024 | 0.000019 | 0.00 | 0.00% | 0.000019 | 0.000019 | 0.000019 | 685,222,573.00 |
09 May 2024 | 0.000019 | 0.00 | 0.00% | 0.000019 | 0.00002 | 0.000019 | 678,585,580.00 |
08 May 2024 | 0.000019 | 0.00 | 0.00% | 0.000019 | 0.00002 | 0.000019 | 496,479,571.00 |
07 May 2024 | 0.000019 | 0.00 | 0.00% | 0.000019 | 0.00002 | 0.000019 | 706,547,154.00 |
06 May 2024 | 0.000019 | -0.00000100 | -5.00% | 0.00002 | 0.00002 | 0.000019 | 434,053,688.00 |
05 May 2024 | 0.00002 | 0.00000100 | 5.26% | 0.000019 | 0.00002 | 0.000018 | 778,297,674.00 |
04 May 2024 | 0.000019 | -0.00000100 | -5.00% | 0.00002 | 0.00002 | 0.000018 | 767,251,271.00 |
03 May 2024 | 0.00002 | 0.00 | 0.00% | 0.00002 | 0.000021 | 0.000019 | 701,941,989.00 |
02 May 2024 | 0.00002 | 0.00000100 | 5.26% | 0.000019 | 0.000023 | 0.000019 | 707,023,501.00 |
01 May 2024 | 0.000019 | 0.00 | 0.00% | 0.000019 | 0.00002 | 0.000019 | 614,682,532.00 |
30 Abr 2024 | 0.000019 | -0.00000100 | -5.00% | 0.00002 | 0.000021 | 0.000018 | 702,668,850.00 |
29 Abr 2024 | 0.00002 | -0.00000300 | -13.04% | 0.000028 | 0.000028 | 0.000018 | 767,510,509.00 |
28 Abr 2024 | 0.000023 | 0.00000400 | 21.05% | 0.000019 | 0.000025 | 0.000019 | 703,401,831.00 |
27 Abr 2024 | 0.000019 | 0.00 | 0.00% | 0.000019 | 0.00002 | 0.000018 | 726,431,587.00 |
26 Abr 2024 | 0.000019 | -0.00000100 | -5.00% | 0.00002 | 0.00002 | 0.000019 | 848,288,591.00 |
25 Abr 2024 | 0.00002 | 0.00000200 | 11.11% | 0.000018 | 0.000026 | 0.000018 | 904,388,501.00 |
24 Abr 2024 | 0.000018 | -0.00000200 | -10.00% | 0.00002 | 0.00002 | 0.000018 | 779,899,619.00 |
23 Abr 2024 | 0.00002 | 0.00 | 0.00% | 0.00002 | 0.000022 | 0.00002 | 689,934,533.00 |
22 Abr 2024 | 0.00002 | 0.00000100 | 5.26% | 0.000028 | 0.000028 | 0.000019 | 590,180,163.00 |
21 Abr 2024 | 0.000019 | 0.00000100 | 5.56% | 0.000018 | 0.000019 | 0.000018 | 760,262,855.00 |
20 Abr 2024 | 0.000018 | 0.00 | 0.00% | 0.000018 | 0.000019 | 0.000018 | 774,129,220.00 |
19 Abr 2024 | 0.000018 | 0.00 | 0.00% | 0.000018 | 0.000018 | 0.000018 | 733,280,329.00 |
18 Abr 2024 | 0.000018 | 0.00 | 0.00% | 0.000018 | 0.000019 | 0.000018 | 588,779,429.00 |
17 Abr 2024 | 0.000018 | 0.00 | 0.00% | 0.000018 | 0.000018 | 0.000017 | 775,573,043.00 |
16 Abr 2024 | 0.000018 | 0.00 | 0.00% | 0.000018 | 0.000019 | 0.000018 | 715,743,055.00 |
15 Abr 2024 | 0.000018 | 0.00 | 0.00% | 0.000018 | 0.000019 | 0.000017 | 386,319,405.00 |
14 Abr 2024 | 0.000018 | 0.00 | 0.00% | 0.000019 | 0.000019 | 0.000016 | 878,974,235.00 |
13 Abr 2024 | 0.000018 | 0.00 | 0.00% | 0.000018 | 0.000028 | 0.000017 | 718,225,414.00 |
12 Abr 2024 | 0.000018 | -0.00000200 | -10.00% | 0.00002 | 0.00002 | 0.000018 | 845,342,776.00 |
11 Abr 2024 | 0.00002 | 0.00000100 | 5.26% | 0.000019 | 0.00002 | 0.000019 | 714,729,139.00 |
10 Abr 2024 | 0.000019 | -0.00000100 | -5.00% | 0.00002 | 0.00002 | 0.000019 | 740,702,861.00 |
09 Abr 2024 | 0.00002 | 0.00 | 0.00% | 0.00002 | 0.00002 | 0.000019 | 654,346,936.00 |
08 Abr 2024 | 0.00002 | -0.00000100 | -4.76% | 0.000021 | 0.000021 | 0.00002 | 499,353,196.00 |
07 Abr 2024 | 0.000021 | 0.00000100 | 5.00% | 0.00002 | 0.000021 | 0.00002 | 765,337,575.00 |
06 Abr 2024 | 0.00002 | 0.00 | 0.00% | 0.00002 | 0.000021 | 0.00002 | 574,962,057.00 |
05 Abr 2024 | 0.00002 | 0.00 | 0.00% | 0.00002 | 0.00002 | 0.000019 | 817,695,967.00 |
04 Abr 2024 | 0.00002 | 0.00 | 0.00% | 0.00002 | 0.00002 | 0.00002 | 789,225,496.00 |
03 Abr 2024 | 0.00002 | 0.00000100 | 5.26% | 0.000019 | 0.00002 | 0.000019 | 775,532,470.00 |
02 Abr 2024 | 0.000019 | -0.00000300 | -13.64% | 0.000022 | 0.000023 | 0.000019 | 774,062,973.00 |
01 Abr 2024 | 0.000022 | -0.00000300 | -12.00% | 0.000025 | 0.000025 | 0.000022 | 519,880,529.00 |
31 Mar 2024 | 0.000025 | 0.00 | 0.00% | 0.000025 | 0.000028 | 0.000023 | 578,077,022.00 |
30 Mar 2024 | 0.000025 | 0.00000200 | 8.70% | 0.000023 | 0.00003 | 0.000022 | 866,890,791.00 |
29 Mar 2024 | 0.000023 | 0.00000100 | 4.55% | 0.000022 | 0.000032 | 0.000022 | 1,157,256,568.00 |
28 Mar 2024 | 0.000022 | 0.00 | 0.00% | 0.000022 | 0.000023 | 0.000022 | 1,104,356,744.00 |
27 Mar 2024 | 0.000022 | -0.00000100 | -4.35% | 0.000023 | 0.000023 | 0.000021 | 1,125,886,079.00 |
26 Mar 2024 | 0.000023 | 0.00000100 | 4.55% | 0.000022 | 0.000024 | 0.000021 | 1,175,265,769.00 |
25 Mar 2024 | 0.000022 | 0.00000100 | 4.76% | 0.000021 | 0.000025 | 0.00002 | 1,290,491,312.00 |
24 Mar 2024 | 0.000021 | 0.00000100 | 5.00% | 0.00002 | 0.000028 | 0.000019 | 1,357,705,620.00 |
23 Mar 2024 | 0.00002 | 0.00 | 0.00% | 0.00002 | 0.00002 | 0.000019 | 826,678,627.00 |
22 Mar 2024 | 0.00002 | 0.00 | 0.00% | 0.00002 | 0.00002 | 0.000019 | 1,143,161,047.00 |
21 Mar 2024 | 0.00002 | 0.00 | 0.00% | 0.00002 | 0.00002 | 0.000019 | 1,244,243,326.00 |
20 Mar 2024 | 0.00002 | 0.00000100 | 5.26% | 0.000019 | 0.000022 | 0.000017 | 1,332,332,423.00 |
19 Mar 2024 | 0.000019 | 0.00 | 0.00% | 0.000019 | 0.000025 | 0.000018 | 1,523,271,455.00 |
18 Mar 2024 | 0.000019 | -0.00000100 | -5.00% | 0.00002 | 0.00002 | 0.000019 | 893,068,633.00 |
17 Mar 2024 | 0.00002 | -0.00000100 | -4.76% | 0.000021 | 0.000021 | 0.000019 | 1,530,197,246.00 |
16 Mar 2024 | 0.000021 | -0.00000300 | -12.50% | 0.000024 | 0.000025 | 0.00002 | 1,501,031,518.00 |
15 Mar 2024 | 0.000024 | 0.00000100 | 4.35% | 0.000023 | 0.000028 | 0.000021 | 1,394,158,446.00 |
14 Mar 2024 | 0.000023 | -0.00000100 | -4.17% | 0.000024 | 0.000025 | 0.000022 | 1,147,625,976.00 |
13 Mar 2024 | 0.000024 | -0.00000200 | -7.69% | 0.000026 | 0.000027 | 0.000023 | 1,151,379,232.00 |
12 Mar 2024 | 0.000026 | -0.00000300 | -10.34% | 0.000029 | 0.000029 | 0.000023 | 1,408,198,748.00 |
11 Mar 2024 | 0.000029 | 0.00 | 0.00% | 0.000027 | 0.000035 | 0.000024 | 1,364,097,996.00 |
10 Mar 2024 | 0.000029 | 0.00000700 | 31.82% | 0.000022 | 0.000039 | 0.00002 | 1,628,718,986.00 |
09 Mar 2024 | 0.000022 | 0.00 | 0.00% | 0.000022 | 0.000024 | 0.00002 | 1,264,674,513.00 |
08 Mar 2024 | 0.000022 | 0.00000200 | 10.00% | 0.00002 | 0.000024 | 0.00002 | 1,356,839,943.00 |
07 Mar 2024 | 0.00002 | 0.00 | 0.00% | 0.00002 | 0.00002 | 0.000019 | 1,071,312,064.00 |
06 Mar 2024 | 0.00002 | 0.00 | 0.00% | 0.00002 | 0.00002 | 0.000019 | 1,179,946,661.00 |
05 Mar 2024 | 0.00002 | 0.00 | 0.00% | 0.00002 | 0.00002 | 0.000019 | 1,166,122,636.00 |
04 Mar 2024 | 0.00002 | 0.00 | 0.00% | 0.00002 | 0.000021 | 0.000019 | 949,356,545.00 |
03 Mar 2024 | 0.00002 | 0.00000100 | 5.26% | 0.000019 | 0.000021 | 0.000019 | 1,401,549,387.00 |
02 Mar 2024 | 0.000019 | -0.00000100 | -5.00% | 0.00002 | 0.000021 | 0.000019 | 1,177,086,906.00 |