Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
RARIUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 2.98 | -0.040 | -1.32% | 3.03 | 3.14 | 2.89 | 123,388.00 |
| 01 May 2024 | 3.02 | -0.080 | -2.58% | 3.11 | 3.12 | 2.83 | 166,040.00 |
| 30 Abr 2024 | 3.10 | -0.270 | -8.01% | 3.35 | 3.39 | 2.71 | 307,139.00 |
| 29 Abr 2024 | 3.37 | -0.200 | -5.60% | 3.57 | 3.58 | 3.20 | 131,606.00 |
| 28 Abr 2024 | 3.57 | -0.090 | -2.46% | 3.68 | 3.72 | 3.57 | 45,204.00 |
| 27 Abr 2024 | 3.66 | -0.080 | -2.14% | 3.74 | 3.76 | 3.57 | 74,315.00 |
| 26 Abr 2024 | 3.74 | -0.190 | -4.83% | 3.94 | 4.03 | 3.69 | 91,270.00 |
| 25 Abr 2024 | 3.93 | 0.150 | 3.97% | 3.78 | 3.95 | 3.58 | 125,172.00 |
| 24 Abr 2024 | 3.78 | -0.120 | -3.08% | 3.90 | 3.99 | 3.73 | 80,431.00 |
| 23 Abr 2024 | 3.90 | -0.120 | -2.99% | 4.02 | 4.11 | 3.89 | 85,849.00 |
| 22 Abr 2024 | 4.02 | -0.130 | -3.13% | 4.13 | 4.29 | 3.99 | 129,180.00 |
| 21 Abr 2024 | 4.15 | -0.350 | -7.78% | 4.49 | 4.70 | 3.89 | 238,613.00 |
| 20 Abr 2024 | 4.50 | 0.800 | 21.62% | 3.69 | 4.83 | 3.58 | 227,537.00 |
| 19 Abr 2024 | 3.70 | -0.330 | -8.19% | 4.00 | 4.04 | 3.12 | 301,048.00 |
| 18 Abr 2024 | 4.03 | 0.190 | 4.95% | 3.82 | 4.10 | 3.75 | 130,615.00 |
| 17 Abr 2024 | 3.84 | -0.490 | -11.32% | 4.27 | 4.28 | 3.67 | 192,780.00 |
| 16 Abr 2024 | 4.33 | 0.070 | 1.64% | 4.31 | 4.41 | 3.93 | 206,410.00 |
| 15 Abr 2024 | 4.26 | -0.390 | -8.39% | 4.69 | 4.93 | 4.22 | 167,019.00 |
| 14 Abr 2024 | 4.65 | -0.080 | -1.69% | 4.80 | 4.84 | 4.18 | 229,112.00 |
| 13 Abr 2024 | 4.73 | -0.090 | -1.87% | 4.83 | 5.35 | 3.86 | 485,001.00 |
| 12 Abr 2024 | 4.82 | -0.500 | -9.40% | 5.31 | 5.54 | 4.31 | 465,174.00 |
| 11 Abr 2024 | 5.32 | 0.070 | 1.33% | 5.20 | 5.51 | 5.07 | 174,181.00 |
| 10 Abr 2024 | 5.25 | 0.020 | 0.38% | 5.28 | 5.43 | 4.89 | 277,310.00 |
| 09 Abr 2024 | 5.23 | -0.650 | -11.05% | 5.90 | 5.96 | 4.85 | 840,044.00 |
| 08 Abr 2024 | 5.88 | 0.520 | 9.70% | 5.35 | 6.06 | 5.09 | 787,830.00 |
| 07 Abr 2024 | 5.36 | 1.09 | 25.53% | 4.24 | 5.90 | 4.23 | 1,612,922.00 |
| 06 Abr 2024 | 4.27 | 0.270 | 6.75% | 4.00 | 4.29 | 3.95 | 132,181.00 |
| 05 Abr 2024 | 4.00 | -0.400 | -9.09% | 4.35 | 4.37 | 3.91 | 172,525.00 |
| 04 Abr 2024 | 4.40 | 0.600 | 15.79% | 3.81 | 4.96 | 3.77 | 597,840.00 |
| 03 Abr 2024 | 3.80 | -0.070 | -1.81% | 3.87 | 3.93 | 3.64 | 185,977.00 |
| 02 Abr 2024 | 3.87 | -0.210 | -5.15% | 4.12 | 4.15 | 3.63 | 322,307.00 |
| 01 Abr 2024 | 4.08 | -0.120 | -2.86% | 4.17 | 4.56 | 3.95 | 337,819.00 |
| 31 Mar 2024 | 4.20 | -0.160 | -3.67% | 4.39 | 4.61 | 4.10 | 526,896.00 |
| 30 Mar 2024 | 4.36 | -0.090 | -2.02% | 4.54 | 5.48 | 4.26 | 2,107,079.00 |
| 29 Mar 2024 | 4.45 | 1.83 | 69.85% | 2.61 | 5.15 | 2.54 | 3,450,238.00 |
| 28 Mar 2024 | 2.62 | -0.090 | -3.32% | 2.70 | 2.73 | 2.57 | 200,098.00 |
| 27 Mar 2024 | 2.71 | 0.050 | 1.88% | 2.67 | 2.79 | 2.65 | 183,549.00 |
| 26 Mar 2024 | 2.66 | 0.090 | 3.50% | 2.58 | 2.82 | 2.53 | 451,193.00 |
| 25 Mar 2024 | 2.57 | -0.230 | -8.21% | 2.80 | 2.94 | 2.49 | 666,603.00 |
| 24 Mar 2024 | 2.80 | 0.570 | 25.56% | 2.24 | 3.24 | 2.22 | 1,940,729.00 |
| 23 Mar 2024 | 2.23 | 0.010 | 0.45% | 2.22 | 2.32 | 2.18 | 210,836.00 |
| 22 Mar 2024 | 2.22 | -0.120 | -5.13% | 2.35 | 2.37 | 2.16 | 152,628.00 |
| 21 Mar 2024 | 2.34 | -0.150 | -6.02% | 2.47 | 2.50 | 2.27 | 171,340.00 |
| 20 Mar 2024 | 2.49 | 0.190 | 8.26% | 2.28 | 2.50 | 2.23 | 166,845.00 |
| 19 Mar 2024 | 2.30 | -0.240 | -9.45% | 2.53 | 2.53 | 2.17 | 302,708.00 |
| 18 Mar 2024 | 2.54 | -0.120 | -4.51% | 2.65 | 2.80 | 2.50 | 186,438.00 |
| 17 Mar 2024 | 2.66 | 0.150 | 5.98% | 2.53 | 2.77 | 2.45 | 159,840.00 |
| 16 Mar 2024 | 2.51 | -0.310 | -10.99% | 2.82 | 3.02 | 2.46 | 347,504.00 |
| 15 Mar 2024 | 2.82 | 0.080 | 2.92% | 2.77 | 3.34 | 2.46 | 962,381.00 |
| 14 Mar 2024 | 2.74 | 0.060 | 2.24% | 2.69 | 2.84 | 2.52 | 296,757.00 |
| 13 Mar 2024 | 2.68 | 0.00 | 0.00% | 2.69 | 2.97 | 2.50 | 541,040.00 |
| 12 Mar 2024 | 2.68 | -0.340 | -11.26% | 3.06 | 3.20 | 2.62 | 905,165.00 |
| 11 Mar 2024 | 3.02 | -0.470 | -13.47% | 3.52 | 4.48 | 2.87 | 4,067,579.00 |
| 10 Mar 2024 | 3.49 | 1.49 | 74.50% | 1.98 | 4.50 | 1.94 | 7,210,447.00 |
| 09 Mar 2024 | 2.00 | 0.190 | 10.50% | 1.81 | 2.13 | 1.80 | 462,515.00 |
| 08 Mar 2024 | 1.81 | -0.060 | -3.21% | 1.87 | 1.91 | 1.78 | 143,901.00 |
| 07 Mar 2024 | 1.87 | 0.090 | 5.06% | 1.78 | 1.93 | 1.75 | 231,243.00 |
| 06 Mar 2024 | 1.78 | 0.050 | 2.89% | 1.74 | 1.83 | 1.70 | 158,216.00 |
| 05 Mar 2024 | 1.73 | -0.110 | -5.98% | 1.85 | 1.95 | 1.67 | 339,357.00 |
| 04 Mar 2024 | 1.84 | -0.120 | -6.12% | 1.97 | 1.99 | 1.75 | 227,247.00 |
| 03 Mar 2024 | 1.96 | 0.230 | 13.29% | 1.73 | 2.09 | 1.71 | 672,503.00 |
| 02 Mar 2024 | 1.73 | 0.050 | 2.98% | 1.68 | 1.74 | 1.59 | 109,034.00 |
| 01 Mar 2024 | 1.68 | 0.040 | 2.44% | 1.66 | 1.69 | 1.58 | 146,530.00 |
| 29 Feb 2024 | 1.64 | 0.070 | 4.46% | 1.58 | 1.75 | 1.56 | 221,838.00 |
| 28 Feb 2024 | 1.57 | -0.010 | -0.63% | 1.57 | 1.66 | 1.50 | 206,810.00 |
| 27 Feb 2024 | 1.58 | 0.030 | 1.94% | 1.56 | 1.60 | 1.53 | 96,202.00 |
| 26 Feb 2024 | 1.55 | -0.010 | -0.64% | 1.56 | 1.62 | 1.43 | 183,130.00 |
| 25 Feb 2024 | 1.56 | -0.040 | -2.50% | 1.59 | 1.61 | 1.54 | 101,918.00 |
| 24 Feb 2024 | 1.60 | 0.080 | 5.26% | 1.52 | 1.66 | 1.49 | 127,892.00 |
| 23 Feb 2024 | 1.52 | 0.00 | 0.00% | 1.52 | 1.60 | 1.51 | 108,935.00 |
| 22 Feb 2024 | 1.52 | 0.040 | 2.70% | 1.48 | 1.70 | 1.45 | 243,627.00 |
| 21 Feb 2024 | 1.48 | -0.030 | -1.99% | 1.52 | 1.53 | 1.46 | 88,272.00 |
| 20 Feb 2024 | 1.51 | 0.010 | 0.67% | 1.52 | 1.55 | 1.49 | 75,386.00 |
| 19 Feb 2024 | 1.50 | 0.020 | 1.35% | 1.50 | 1.54 | 1.46 | 51,811.00 |
| 18 Feb 2024 | 1.48 | 0.010 | 0.68% | 1.46 | 1.51 | 1.39 | 67,669.00 |
| 17 Feb 2024 | 1.47 | -0.060 | -3.92% | 1.53 | 1.53 | 1.45 | 34,160.00 |
| 16 Feb 2024 | 1.53 | 0.010 | 0.66% | 1.52 | 1.60 | 1.49 | 109,845.00 |
| 15 Feb 2024 | 1.52 | 0.030 | 2.01% | 1.49 | 1.52 | 1.46 | 58,424.00 |
| 14 Feb 2024 | 1.49 | -0.010 | -0.67% | 1.51 | 1.51 | 1.47 | 55,397.00 |
| 13 Feb 2024 | 1.50 | 0.040 | 2.74% | 1.47 | 1.52 | 1.45 | 49,974.00 |
| 12 Feb 2024 | 1.46 | 0.030 | 2.10% | 1.41 | 1.49 | 1.41 | 80,190.00 |
| 11 Feb 2024 | 1.43 | 0.00 | 0.00% | 1.43 | 1.44 | 1.40 | 32,268.00 |
| 10 Feb 2024 | 1.43 | 0.00 | 0.00% | 1.43 | 1.43 | 1.38 | 25,442.00 |
| 09 Feb 2024 | 1.43 | 0.060 | 4.38% | 1.37 | 1.47 | 1.36 | 81,365.00 |
| 08 Feb 2024 | 1.37 | 0.00 | 0.00% | 1.37 | 1.40 | 1.35 | 15,295.00 |
| 07 Feb 2024 | 1.37 | -0.010 | -0.72% | 1.37 | 1.40 | 1.33 | 40,696.00 |
| 06 Feb 2024 | 1.38 | 0.020 | 1.47% | 1.35 | 1.45 | 1.32 | 81,546.00 |
| 05 Feb 2024 | 1.36 | 0.040 | 3.03% | 1.32 | 1.36 | 1.30 | 45,111.00 |
| 04 Feb 2024 | 1.32 | -0.050 | -3.65% | 1.35 | 1.36 | 1.30 | 24,294.00 |
| 03 Feb 2024 | 1.37 | 0.010 | 0.74% | 1.38 | 1.38 | 1.32 | 18,650.00 |
