RUNEUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
07 May 2024 | 5.29 | -0.070 | -1.39% | 5.38 | 5.57 | 5.21 | 13,850.00 |
06 May 2024 | 5.37 | 0.150 | 2.89% | 5.22 | 5.61 | 5.17 | 6,221.00 |
05 May 2024 | 5.22 | -0.050 | -1.01% | 5.27 | 5.34 | 5.17 | 3,007.00 |
04 May 2024 | 5.27 | -0.050 | -0.86% | 5.32 | 5.44 | 5.24 | 2,517.00 |
03 May 2024 | 5.32 | 0.460 | 9.49% | 4.95 | 5.39 | 4.89 | 7,310.00 |
02 May 2024 | 4.86 | 0.00 | 0.00% | 4.86 | 4.86 | 4.86 | 0.00 |
01 May 2024 | 4.86 | 0.010 | 0.30% | 4.84 | 5.00 | 4.52 | 9,268.00 |
30 Abr 2024 | 4.84 | -0.270 | -5.27% | 5.10 | 5.19 | 4.62 | 6,707.00 |
29 Abr 2024 | 5.11 | 0.00 | -0.01% | 5.12 | 5.17 | 4.87 | 5,394.00 |
28 Abr 2024 | 5.11 | -0.020 | -0.44% | 5.14 | 5.30 | 5.09 | 3,444.00 |
27 Abr 2024 | 5.13 | -0.190 | -3.57% | 5.33 | 5.34 | 4.93 | 12,709.00 |
26 Abr 2024 | 5.32 | -0.190 | -3.41% | 5.52 | 5.52 | 5.29 | 8,292.00 |
25 Abr 2024 | 5.51 | -0.180 | -3.10% | 5.39 | 5.60 | 5.25 | 10,202.00 |
24 Abr 2024 | 5.69 | 0.00 | 0.00% | 5.69 | 5.69 | 5.69 | 0.00 |
23 Abr 2024 | 5.69 | 0.310 | 5.67% | 5.68 | 5.76 | 5.47 | 12,855.00 |
22 Abr 2024 | 5.38 | 0.00 | 0.00% | 5.38 | 5.38 | 5.38 | 0.00 |
21 Abr 2024 | 5.38 | 0.00 | 0.00% | 5.38 | 5.38 | 5.38 | 0.00 |
20 Abr 2024 | 5.38 | 0.00 | 0.00% | 5.38 | 5.38 | 5.38 | 0.00 |
19 Abr 2024 | 5.38 | 0.490 | 10.11% | 4.87 | 5.50 | 4.45 | 18,410.00 |
18 Abr 2024 | 4.89 | -0.210 | -4.07% | 4.78 | 4.92 | 4.37 | 15,317.00 |
17 Abr 2024 | 5.10 | 0.00 | 0.00% | 5.10 | 5.10 | 5.10 | 0.00 |
16 Abr 2024 | 5.10 | -0.080 | -1.58% | 5.17 | 5.26 | 4.87 | 7,313.00 |
15 Abr 2024 | 5.18 | 0.230 | 4.68% | 5.37 | 5.67 | 4.95 | 13,690.00 |
14 Abr 2024 | 4.95 | 0.00 | 0.00% | 4.95 | 4.95 | 4.95 | 0.00 |
13 Abr 2024 | 4.95 | -2.24 | -31.13% | 5.82 | 5.83 | 4.30 | 56,280.00 |
12 Abr 2024 | 7.18 | 0.00 | 0.00% | 7.18 | 7.18 | 7.18 | 0.00 |
11 Abr 2024 | 7.18 | -0.370 | -4.88% | 7.54 | 7.67 | 6.94 | 11,660.00 |
10 Abr 2024 | 7.55 | 0.190 | 2.55% | 7.36 | 7.60 | 6.82 | 7,553.00 |
09 Abr 2024 | 7.36 | -0.420 | -5.39% | 7.79 | 7.81 | 7.25 | 9,343.00 |
08 Abr 2024 | 7.78 | 0.360 | 4.85% | 7.41 | 7.88 | 7.23 | 8,851.00 |
07 Abr 2024 | 7.42 | -0.120 | -1.63% | 7.53 | 7.63 | 7.33 | 1,747.00 |
06 Abr 2024 | 7.54 | -0.010 | -0.19% | 7.43 | 7.66 | 7.29 | 2,347.00 |
05 Abr 2024 | 7.56 | 0.00 | 0.00% | 7.56 | 7.56 | 7.56 | 0.00 |
04 Abr 2024 | 7.56 | 0.230 | 3.07% | 7.33 | 7.93 | 7.11 | 9,181.00 |
03 Abr 2024 | 7.33 | -0.280 | -3.65% | 7.59 | 7.77 | 7.13 | 13,159.00 |
02 Abr 2024 | 7.61 | -0.770 | -9.18% | 8.17 | 8.17 | 7.28 | 19,595.00 |
01 Abr 2024 | 8.38 | 0.00 | 0.00% | 8.38 | 8.38 | 8.38 | 0.00 |
31 Mar 2024 | 8.38 | 0.00 | 0.00% | 8.38 | 8.38 | 8.38 | 0.00 |
30 Mar 2024 | 8.38 | -0.370 | -4.24% | 8.72 | 8.83 | 8.35 | 6,129.00 |
29 Mar 2024 | 8.75 | -0.140 | -1.59% | 9.27 | 9.28 | 8.67 | 6,292.00 |
28 Mar 2024 | 8.89 | 0.00 | 0.00% | 8.89 | 8.89 | 8.89 | 0.00 |
27 Mar 2024 | 8.89 | -0.610 | -6.41% | 9.52 | 9.93 | 8.83 | 9,851.00 |
26 Mar 2024 | 9.50 | 0.430 | 4.80% | 9.04 | 9.85 | 9.02 | 12,454.00 |
25 Mar 2024 | 9.07 | 0.320 | 3.65% | 8.70 | 9.31 | 8.54 | 12,121.00 |
24 Mar 2024 | 8.75 | 0.680 | 8.38% | 8.10 | 8.79 | 8.05 | 5,029.00 |
23 Mar 2024 | 8.07 | 0.00 | 0.02% | 8.06 | 8.55 | 8.00 | 3,802.00 |
22 Mar 2024 | 8.07 | -0.340 | -4.04% | 8.38 | 8.79 | 7.85 | 8,870.00 |
21 Mar 2024 | 8.41 | -0.980 | -10.45% | 9.34 | 9.51 | 8.29 | 10,862.00 |
20 Mar 2024 | 9.39 | 2.00 | 26.99% | 7.39 | 9.47 | 7.17 | 27,494.00 |
19 Mar 2024 | 7.40 | -0.840 | -10.21% | 8.25 | 8.31 | 7.25 | 14,981.00 |
18 Mar 2024 | 8.24 | -0.740 | -8.20% | 8.93 | 8.99 | 8.07 | 13,716.00 |
17 Mar 2024 | 8.97 | 0.800 | 9.73% | 8.38 | 9.05 | 7.91 | 14,144.00 |
16 Mar 2024 | 8.18 | -1.13 | -12.10% | 9.33 | 9.53 | 8.01 | 16,342.00 |
15 Mar 2024 | 9.30 | -0.990 | -9.59% | 10.30 | 10.38 | 8.65 | 26,812.00 |
14 Mar 2024 | 10.29 | -0.330 | -3.07% | 10.56 | 11.19 | 9.46 | 22,939.00 |
13 Mar 2024 | 10.61 | 0.160 | 1.52% | 10.42 | 11.46 | 10.42 | 38,662.00 |
12 Mar 2024 | 10.45 | 0.510 | 5.09% | 9.98 | 10.47 | 9.13 | 23,924.00 |
11 Mar 2024 | 9.95 | 1.40 | 16.38% | 8.56 | 10.00 | 8.10 | 28,652.00 |
10 Mar 2024 | 8.55 | 1.28 | 17.68% | 8.20 | 8.89 | 8.04 | 25,683.00 |
09 Mar 2024 | 7.26 | 0.00 | 0.00% | 7.26 | 7.26 | 7.26 | 0.00 |
08 Mar 2024 | 7.26 | 0.290 | 4.09% | 7.01 | 7.99 | 6.79 | 74,244.00 |
07 Mar 2024 | 6.98 | 1.70 | 32.14% | 5.29 | 6.99 | 5.27 | 82,488.00 |
06 Mar 2024 | 5.28 | 0.180 | 3.56% | 5.09 | 5.41 | 4.93 | 15,310.00 |
05 Mar 2024 | 5.10 | -0.330 | -6.12% | 5.45 | 5.91 | 4.26 | 38,113.00 |
04 Mar 2024 | 5.43 | -0.210 | -3.72% | 5.64 | 5.80 | 5.33 | 29,053.00 |
03 Mar 2024 | 5.64 | -0.110 | -1.95% | 5.75 | 5.82 | 5.29 | 17,563.00 |
02 Mar 2024 | 5.75 | -0.030 | -0.59% | 5.78 | 5.84 | 5.62 | 9,021.00 |
01 Mar 2024 | 5.79 | 0.050 | 0.80% | 5.74 | 5.86 | 5.63 | 10,777.00 |
29 Feb 2024 | 5.74 | -0.310 | -5.11% | 6.05 | 6.21 | 5.64 | 8,947.00 |
28 Feb 2024 | 6.05 | 0.080 | 1.39% | 5.98 | 6.44 | 5.67 | 35,849.00 |
27 Feb 2024 | 5.97 | 0.190 | 3.31% | 5.80 | 6.09 | 5.73 | 8,826.00 |
26 Feb 2024 | 5.78 | 0.390 | 7.30% | 5.39 | 5.81 | 5.35 | 9,838.00 |
25 Feb 2024 | 5.38 | 0.020 | 0.42% | 5.37 | 5.42 | 5.34 | 4,824.00 |
24 Feb 2024 | 5.36 | 0.190 | 3.59% | 5.18 | 5.46 | 5.15 | 7,675.00 |
23 Feb 2024 | 5.18 | 0.090 | 1.83% | 5.07 | 5.22 | 4.96 | 6,769.00 |
22 Feb 2024 | 5.08 | -0.070 | -1.26% | 5.13 | 5.27 | 4.99 | 7,893.00 |
21 Feb 2024 | 5.15 | -0.080 | -1.54% | 5.24 | 5.24 | 4.90 | 11,263.00 |
20 Feb 2024 | 5.23 | -0.240 | -4.38% | 5.46 | 5.49 | 4.96 | 16,622.00 |
19 Feb 2024 | 5.47 | -0.060 | -1.10% | 5.53 | 5.61 | 5.32 | 14,720.00 |
18 Feb 2024 | 5.53 | 0.110 | 2.05% | 5.41 | 5.55 | 5.32 | 6,955.00 |
17 Feb 2024 | 5.42 | -0.270 | -4.71% | 5.68 | 5.85 | 5.37 | 11,849.00 |
16 Feb 2024 | 5.69 | -0.030 | -0.46% | 5.71 | 6.08 | 5.60 | 7,141.00 |
15 Feb 2024 | 5.71 | 0.200 | 3.53% | 5.52 | 5.75 | 5.46 | 7,121.00 |
14 Feb 2024 | 5.52 | 0.300 | 5.81% | 5.21 | 5.68 | 5.16 | 10,228.00 |
13 Feb 2024 | 5.21 | -0.180 | -3.26% | 5.38 | 5.48 | 5.10 | 6,064.00 |
12 Feb 2024 | 5.39 | 0.240 | 4.70% | 5.12 | 5.43 | 5.01 | 5,233.00 |
11 Feb 2024 | 5.15 | 0.040 | 0.74% | 5.11 | 5.30 | 5.09 | 5,750.00 |
10 Feb 2024 | 5.11 | -0.120 | -2.22% | 5.24 | 5.35 | 5.03 | 5,034.00 |
09 Feb 2024 | 5.23 | 0.470 | 9.86% | 4.77 | 5.49 | 4.75 | 26,526.00 |
08 Feb 2024 | 4.76 | 0.170 | 3.79% | 4.59 | 4.85 | 4.58 | 8,260.00 |