Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.RNDRUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 11 May 2024 | 10.95 | -0.010 | -0.12% | 11.01 | 11.28 | 10.64 | 65,007.00 |
| 10 May 2024 | 10.96 | 0.130 | 1.23% | 10.86 | 11.56 | 10.74 | 137,845.00 |
| 09 May 2024 | 10.83 | 0.930 | 9.36% | 9.90 | 11.35 | 9.81 | 164,525.00 |
| 08 May 2024 | 9.90 | -0.400 | -3.93% | 10.50 | 10.54 | 9.42 | 109,995.00 |
| 07 May 2024 | 10.30 | 0.370 | 3.73% | 10.00 | 10.83 | 9.92 | 149,554.00 |
| 06 May 2024 | 9.93 | 0.060 | 0.61% | 9.85 | 10.16 | 9.58 | 149,436.00 |
| 05 May 2024 | 9.87 | 0.930 | 10.37% | 8.96 | 9.99 | 8.77 | 118,772.00 |
| 04 May 2024 | 8.95 | 0.690 | 8.38% | 8.28 | 9.09 | 8.22 | 77,956.00 |
| 03 May 2024 | 8.25 | 0.420 | 5.35% | 7.86 | 8.38 | 7.63 | 79,696.00 |
| 02 May 2024 | 7.84 | 0.160 | 2.15% | 7.62 | 7.94 | 7.32 | 104,822.00 |
| 01 May 2024 | 7.67 | 0.300 | 4.00% | 7.33 | 7.86 | 6.87 | 157,164.00 |
| 30 Abr 2024 | 7.38 | -0.510 | -6.51% | 7.88 | 8.00 | 6.99 | 95,200.00 |
| 29 Abr 2024 | 7.89 | -0.070 | -0.85% | 8.06 | 8.10 | 7.59 | 75,128.00 |
| 28 Abr 2024 | 7.96 | -0.120 | -1.42% | 8.07 | 8.41 | 7.88 | 67,545.00 |
| 27 Abr 2024 | 8.07 | -0.050 | -0.65% | 8.15 | 8.21 | 7.76 | 70,127.00 |
| 26 Abr 2024 | 8.12 | -0.500 | -5.75% | 8.74 | 8.74 | 8.06 | 69,393.00 |
| 25 Abr 2024 | 8.62 | 0.130 | 1.59% | 8.44 | 8.86 | 8.22 | 82,966.00 |
| 24 Abr 2024 | 8.48 | -0.500 | -5.56% | 9.00 | 9.34 | 8.34 | 79,989.00 |
| 23 Abr 2024 | 8.98 | -0.270 | -2.90% | 9.29 | 9.72 | 8.87 | 87,636.00 |
| 22 Abr 2024 | 9.25 | 0.200 | 2.16% | 8.99 | 9.44 | 8.94 | 77,462.00 |
| 21 Abr 2024 | 9.06 | 0.110 | 1.25% | 8.78 | 9.26 | 8.67 | 73,087.00 |
| 20 Abr 2024 | 8.95 | 1.01 | 12.79% | 7.79 | 9.05 | 7.77 | 80,355.00 |
| 19 Abr 2024 | 7.93 | 0.040 | 0.51% | 7.92 | 8.27 | 7.15 | 145,081.00 |
| 18 Abr 2024 | 7.89 | 0.230 | 2.99% | 7.75 | 8.09 | 7.45 | 105,871.00 |
| 17 Abr 2024 | 7.66 | -0.600 | -7.26% | 8.33 | 8.36 | 7.45 | 122,671.00 |
| 16 Abr 2024 | 8.26 | -0.030 | -0.32% | 8.33 | 8.59 | 7.75 | 134,835.00 |
| 15 Abr 2024 | 8.29 | -0.660 | -7.42% | 8.83 | 9.46 | 8.01 | 217,288.00 |
| 14 Abr 2024 | 8.95 | 1.47 | 19.68% | 7.47 | 9.00 | 7.14 | 311,553.00 |
| 13 Abr 2024 | 7.48 | -0.740 | -9.03% | 8.12 | 8.34 | 6.28 | 350,601.00 |
| 12 Abr 2024 | 8.22 | -0.780 | -8.63% | 8.98 | 9.22 | 6.71 | 192,808.00 |
| 11 Abr 2024 | 9.00 | -0.200 | -2.21% | 9.27 | 9.42 | 8.80 | 73,378.00 |
| 10 Abr 2024 | 9.20 | -0.210 | -2.22% | 9.46 | 9.47 | 8.79 | 75,559.00 |
| 09 Abr 2024 | 9.41 | -0.900 | -8.73% | 10.31 | 10.53 | 9.30 | 82,633.00 |
| 08 Abr 2024 | 10.31 | 0.570 | 5.81% | 9.63 | 10.39 | 9.49 | 80,463.00 |
| 07 Abr 2024 | 9.75 | 0.210 | 2.25% | 9.48 | 9.86 | 9.47 | 70,599.00 |
| 06 Abr 2024 | 9.53 | 0.290 | 3.14% | 9.22 | 9.69 | 9.16 | 59,591.00 |
| 05 Abr 2024 | 9.24 | -0.360 | -3.80% | 9.59 | 9.65 | 8.77 | 88,562.00 |
| 04 Abr 2024 | 9.61 | 0.210 | 2.23% | 9.34 | 9.89 | 9.22 | 66,559.00 |
| 03 Abr 2024 | 9.40 | -0.040 | -0.38% | 9.59 | 9.88 | 9.14 | 61,051.00 |
| 02 Abr 2024 | 9.43 | -0.660 | -6.53% | 10.12 | 10.16 | 9.09 | 100,609.00 |
| 01 Abr 2024 | 10.09 | -0.550 | -5.21% | 10.50 | 10.68 | 9.69 | 62,108.00 |
| 31 Mar 2024 | 10.65 | -0.080 | -0.72% | 10.75 | 10.90 | 10.43 | 48,210.00 |
| 30 Mar 2024 | 10.72 | -0.240 | -2.15% | 11.00 | 11.05 | 10.68 | 43,590.00 |
| 29 Mar 2024 | 10.96 | -0.190 | -1.71% | 11.17 | 11.25 | 10.82 | 49,476.00 |
| 28 Mar 2024 | 11.15 | -0.130 | -1.11% | 11.36 | 11.72 | 10.91 | 62,609.00 |
| 27 Mar 2024 | 11.27 | 0.160 | 1.42% | 11.03 | 12.03 | 10.65 | 117,878.00 |
| 26 Mar 2024 | 11.12 | 0.090 | 0.86% | 11.12 | 11.71 | 10.85 | 63,408.00 |
| 25 Mar 2024 | 11.02 | 0.110 | 0.96% | 10.93 | 11.36 | 10.80 | 62,522.00 |
| 24 Mar 2024 | 10.92 | 0.240 | 2.29% | 10.80 | 11.08 | 10.43 | 44,187.00 |
| 23 Mar 2024 | 10.67 | 0.020 | 0.18% | 10.50 | 11.03 | 10.43 | 77,414.00 |
| 22 Mar 2024 | 10.65 | -0.110 | -0.98% | 10.79 | 11.36 | 10.33 | 108,336.00 |
| 21 Mar 2024 | 10.76 | -0.930 | -7.98% | 11.80 | 11.80 | 10.66 | 101,997.00 |
| 20 Mar 2024 | 11.69 | 1.02 | 9.60% | 10.50 | 12.29 | 10.36 | 151,352.00 |
| 19 Mar 2024 | 10.67 | -0.990 | -8.46% | 11.88 | 11.92 | 10.31 | 145,874.00 |
| 18 Mar 2024 | 11.65 | -1.49 | -11.37% | 12.94 | 13.45 | 11.64 | 124,564.00 |
| 17 Mar 2024 | 13.15 | 2.87 | 27.86% | 10.05 | 13.61 | 9.95 | 283,536.00 |
| 16 Mar 2024 | 10.28 | -0.820 | -7.35% | 10.98 | 11.87 | 9.95 | 124,873.00 |
| 15 Mar 2024 | 11.10 | -0.780 | -6.57% | 11.74 | 11.96 | 10.00 | 131,170.00 |
| 14 Mar 2024 | 11.88 | 0.500 | 4.37% | 11.42 | 11.92 | 10.68 | 132,651.00 |
| 13 Mar 2024 | 11.38 | -0.010 | -0.11% | 11.31 | 11.74 | 11.03 | 119,720.00 |
| 12 Mar 2024 | 11.39 | -0.090 | -0.79% | 11.48 | 11.73 | 10.66 | 208,460.00 |
| 11 Mar 2024 | 11.49 | 0.170 | 1.50% | 11.24 | 12.66 | 10.92 | 176,183.00 |
| 10 Mar 2024 | 11.32 | -0.900 | -7.34% | 12.36 | 12.50 | 11.15 | 103,908.00 |
| 09 Mar 2024 | 12.21 | 1.76 | 16.81% | 10.40 | 12.67 | 10.30 | 149,243.00 |
| 08 Mar 2024 | 10.46 | 0.530 | 5.32% | 10.32 | 10.96 | 9.29 | 153,521.00 |
| 07 Mar 2024 | 9.93 | 0.630 | 6.83% | 8.87 | 10.74 | 8.85 | 217,977.00 |
| 06 Mar 2024 | 9.29 | 2.38 | 34.49% | 6.39 | 9.74 | 6.39 | 291,831.00 |
| 05 Mar 2024 | 6.91 | -0.490 | -6.58% | 7.38 | 7.48 | 6.20 | 151,032.00 |
| 04 Mar 2024 | 7.40 | -0.160 | -2.16% | 7.66 | 7.66 | 7.16 | 119,791.00 |
| 03 Mar 2024 | 7.56 | -0.090 | -1.16% | 7.78 | 8.06 | 7.44 | 161,216.00 |
| 02 Mar 2024 | 7.65 | -0.260 | -3.29% | 7.95 | 7.97 | 7.51 | 91,246.00 |
| 01 Mar 2024 | 7.91 | 0.420 | 5.64% | 7.43 | 8.22 | 7.27 | 106,706.00 |
| 29 Feb 2024 | 7.49 | -0.490 | -6.16% | 7.37 | 8.24 | 7.27 | 101,119.00 |
| 28 Feb 2024 | 7.98 | 0.770 | 10.75% | 7.14 | 8.04 | 7.08 | 126,721.00 |
| 27 Feb 2024 | 7.20 | -0.360 | -4.81% | 7.32 | 7.65 | 7.08 | 61,460.00 |
| 26 Feb 2024 | 7.57 | 0.360 | 5.01% | 7.22 | 7.65 | 7.05 | 72,781.00 |
| 25 Feb 2024 | 7.21 | -0.010 | -0.19% | 7.47 | 7.72 | 7.14 | 77,148.00 |
| 24 Feb 2024 | 7.22 | -0.150 | -2.04% | 7.61 | 7.67 | 6.88 | 79,294.00 |
| 23 Feb 2024 | 7.37 | -0.010 | -0.08% | 7.79 | 8.09 | 7.14 | 98,557.00 |
| 22 Feb 2024 | 7.38 | 0.430 | 6.26% | 6.65 | 7.82 | 6.46 | 139,479.00 |
| 21 Feb 2024 | 6.94 | 0.460 | 7.04% | 6.04 | 6.98 | 5.91 | 104,772.00 |
| 20 Feb 2024 | 6.48 | 0.150 | 2.32% | 6.06 | 6.48 | 5.80 | 98,443.00 |
| 19 Feb 2024 | 6.34 | 0.550 | 9.43% | 5.68 | 6.39 | 5.58 | 114,550.00 |
| 18 Feb 2024 | 5.79 | 0.120 | 2.09% | 5.51 | 5.88 | 5.45 | 81,139.00 |
| 17 Feb 2024 | 5.67 | 0.390 | 7.37% | 5.47 | 5.73 | 5.06 | 72,569.00 |
| 16 Feb 2024 | 5.28 | -0.010 | -0.28% | 4.89 | 5.68 | 4.85 | 88,380.00 |
| 15 Feb 2024 | 5.30 | 0.290 | 5.88% | 4.92 | 5.34 | 4.80 | 61,989.00 |
| 14 Feb 2024 | 5.00 | 0.120 | 2.40% | 4.91 | 5.09 | 4.84 | 55,750.00 |
| 13 Feb 2024 | 4.89 | 0.120 | 2.61% | 4.75 | 5.13 | 4.73 | 84,456.00 |
| 12 Feb 2024 | 4.76 | 0.140 | 3.11% | 4.61 | 4.78 | 4.45 | 62,435.00 |
| 11 Feb 2024 | 4.62 | -0.030 | -0.66% | 4.73 | 4.78 | 4.58 | 63,291.00 |
| 10 Feb 2024 | 4.65 | -0.060 | -1.22% | 4.70 | 4.80 | 4.59 | 75,824.00 |
