Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.RSRUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 0.006297 | 0.000558 | 9.72% | 0.005774 | 0.006391 | 0.005667 | 36,114,549.00 |
| 02 May 2024 | 0.005739 | 0.000222 | 4.02% | 0.005473 | 0.005804 | 0.005295 | 29,760,005.00 |
| 01 May 2024 | 0.005517 | 0.000087 | 1.60% | 0.00544 | 0.005607 | 0.005025 | 39,947,191.00 |
| 30 Abr 2024 | 0.00543 | -0.000492 | -8.31% | 0.005909 | 0.006014 | 0.005219 | 29,290,613.00 |
| 29 Abr 2024 | 0.005922 | -0.000116 | -1.92% | 0.006071 | 0.006092 | 0.005689 | 22,096,998.00 |
| 28 Abr 2024 | 0.006038 | -0.000103 | -1.68% | 0.0061 | 0.006345 | 0.006002 | 21,129,134.00 |
| 27 Abr 2024 | 0.006141 | 0.000168 | 2.81% | 0.005953 | 0.006252 | 0.005735 | 22,038,999.00 |
| 26 Abr 2024 | 0.005973 | -0.000279 | -4.46% | 0.006279 | 0.006306 | 0.00592 | 35,168,956.00 |
| 25 Abr 2024 | 0.006252 | -0.000118 | -1.85% | 0.006362 | 0.006501 | 0.006056 | 37,644,234.00 |
| 24 Abr 2024 | 0.00637 | -0.000269 | -4.05% | 0.006644 | 0.007278 | 0.006261 | 77,338,687.00 |
| 23 Abr 2024 | 0.006639 | -0.000095 | -1.41% | 0.006783 | 0.006816 | 0.006414 | 28,914,355.00 |
| 22 Abr 2024 | 0.006734 | 0.000139 | 2.11% | 0.006609 | 0.006825 | 0.006517 | 37,501,799.00 |
| 21 Abr 2024 | 0.006595 | -0.000073 | -1.09% | 0.006702 | 0.006794 | 0.006267 | 39,304,658.00 |
| 20 Abr 2024 | 0.006668 | 0.00075 | 12.67% | 0.005831 | 0.006866 | 0.005771 | 41,547,489.00 |
| 19 Abr 2024 | 0.005918 | -0.000065 | -1.09% | 0.006069 | 0.006083 | 0.005416 | 44,039,295.00 |
| 18 Abr 2024 | 0.005983 | 0.000279 | 4.89% | 0.005798 | 0.006189 | 0.005533 | 42,249,367.00 |
| 17 Abr 2024 | 0.005704 | -0.00012 | -2.06% | 0.005807 | 0.005943 | 0.005421 | 45,707,549.00 |
| 16 Abr 2024 | 0.005824 | 0.000061 | 1.06% | 0.005766 | 0.005889 | 0.005478 | 49,020,011.00 |
| 15 Abr 2024 | 0.005763 | -0.000579 | -9.13% | 0.006358 | 0.006613 | 0.005517 | 67,146,490.00 |
| 14 Abr 2024 | 0.006342 | 0.00064 | 11.22% | 0.005693 | 0.006484 | 0.005543 | 51,193,096.00 |
| 13 Abr 2024 | 0.005702 | -0.000997 | -14.88% | 0.006715 | 0.006946 | 0.004934 | 62,146,870.00 |
| 12 Abr 2024 | 0.006699 | -0.001977 | -22.79% | 0.008629 | 0.008975 | 0.006522 | 35,706,020.00 |
| 11 Abr 2024 | 0.008676 | -0.000369 | -4.08% | 0.008997 | 0.009119 | 0.008593 | 18,434,319.00 |
| 10 Abr 2024 | 0.009045 | -0.00022 | -2.37% | 0.009255 | 0.009343 | 0.008696 | 28,273,344.00 |
| 09 Abr 2024 | 0.009265 | -0.000928 | -9.10% | 0.010184 | 0.010607 | 0.009236 | 35,465,365.00 |
| 08 Abr 2024 | 0.010193 | 0.00057 | 5.92% | 0.009606 | 0.010358 | 0.009414 | 38,826,428.00 |
| 07 Abr 2024 | 0.009623 | -0.000223 | -2.26% | 0.009931 | 0.010385 | 0.009463 | 37,027,028.00 |
| 06 Abr 2024 | 0.009846 | 0.000126 | 1.30% | 0.009678 | 0.010086 | 0.009629 | 26,028,015.00 |
| 05 Abr 2024 | 0.00972 | -0.000128 | -1.30% | 0.009765 | 0.010406 | 0.009185 | 56,604,041.00 |
| 04 Abr 2024 | 0.009848 | 0.000712 | 7.79% | 0.009162 | 0.010473 | 0.00887 | 53,036,860.00 |
| 03 Abr 2024 | 0.009136 | -0.00023 | -2.46% | 0.009394 | 0.009966 | 0.008912 | 56,315,307.00 |
| 02 Abr 2024 | 0.009366 | -0.002318 | -19.84% | 0.01161 | 0.011742 | 0.009096 | 82,125,097.00 |
| 01 Abr 2024 | 0.011684 | 0.000994 | 9.30% | 0.010676 | 0.012071 | 0.010224 | 76,708,136.00 |
| 31 Mar 2024 | 0.01069 | 0.00062 | 6.16% | 0.010032 | 0.011367 | 0.010015 | 55,843,876.00 |
| 30 Mar 2024 | 0.01007 | -0.00000600 | -0.06% | 0.010088 | 0.011334 | 0.009957 | 84,841,104.00 |
| 29 Mar 2024 | 0.010076 | -0.000686 | -6.37% | 0.010801 | 0.010903 | 0.010067 | 44,106,429.00 |
| 28 Mar 2024 | 0.010762 | -0.00015 | -1.37% | 0.010874 | 0.011958 | 0.010639 | 81,340,417.00 |
| 27 Mar 2024 | 0.010912 | -0.001529 | -12.29% | 0.012482 | 0.012691 | 0.010829 | 76,757,855.00 |
| 26 Mar 2024 | 0.012441 | 0.001746 | 16.33% | 0.010736 | 0.013312 | 0.010041 | 102,298,668.00 |
| 25 Mar 2024 | 0.010695 | 0.002787 | 35.24% | 0.007906 | 0.011321 | 0.007627 | 190,272,224.00 |
| 24 Mar 2024 | 0.007908 | 0.00014 | 1.80% | 0.007776 | 0.008247 | 0.007678 | 130,663,479.00 |
| 23 Mar 2024 | 0.007768 | -0.00058 | -6.95% | 0.008326 | 0.008907 | 0.007759 | 166,341,383.00 |
| 22 Mar 2024 | 0.008348 | -0.000741 | -8.15% | 0.009013 | 0.009628 | 0.007704 | 199,290,691.00 |
| 21 Mar 2024 | 0.009089 | 0.003131 | 52.55% | 0.005941 | 0.009292 | 0.005915 | 231,254,121.00 |
| 20 Mar 2024 | 0.005958 | 0.000905 | 17.91% | 0.005037 | 0.005989 | 0.004868 | 117,421,969.00 |
| 19 Mar 2024 | 0.005053 | -0.000516 | -9.27% | 0.005597 | 0.005634 | 0.004891 | 119,758,050.00 |
| 18 Mar 2024 | 0.005569 | -0.000436 | -7.26% | 0.005984 | 0.006072 | 0.005442 | 79,082,262.00 |
| 17 Mar 2024 | 0.006005 | -0.00000900 | -0.15% | 0.005996 | 0.006183 | 0.0057 | 81,436,515.00 |
| 16 Mar 2024 | 0.006014 | -0.000905 | -13.08% | 0.006911 | 0.00693 | 0.005846 | 83,132,703.00 |
| 15 Mar 2024 | 0.006919 | -0.000036 | -0.52% | 0.006904 | 0.007347 | 0.006293 | 98,709,363.00 |
| 14 Mar 2024 | 0.006955 | -0.000496 | -6.66% | 0.00767 | 0.008054 | 0.006651 | 145,374,588.00 |
| 13 Mar 2024 | 0.007451 | 0.001237 | 19.91% | 0.006175 | 0.007574 | 0.005931 | 105,550,966.00 |
| 12 Mar 2024 | 0.006214 | 0.000283 | 4.77% | 0.005927 | 0.006358 | 0.005662 | 101,092,854.00 |
| 11 Mar 2024 | 0.005931 | 0.000372 | 6.69% | 0.005543 | 0.006159 | 0.005387 | 111,156,781.00 |
| 10 Mar 2024 | 0.005559 | -0.000284 | -4.86% | 0.005854 | 0.005905 | 0.005413 | 70,844,089.00 |
| 09 Mar 2024 | 0.005843 | 0.000115 | 2.01% | 0.00573 | 0.006142 | 0.005716 | 77,165,599.00 |
| 08 Mar 2024 | 0.005728 | -0.00026 | -4.34% | 0.005991 | 0.006034 | 0.005486 | 136,049,378.00 |
| 07 Mar 2024 | 0.005988 | -0.000519 | -7.98% | 0.006642 | 0.006958 | 0.005804 | 202,965,227.00 |
| 06 Mar 2024 | 0.006507 | 0.001995 | 44.22% | 0.004506 | 0.006683 | 0.004196 | 198,635,722.00 |
| 05 Mar 2024 | 0.004512 | 0.000268 | 6.31% | 0.004226 | 0.004596 | 0.004009 | 142,775,998.00 |
| 04 Mar 2024 | 0.004244 | 0.000072 | 1.73% | 0.004173 | 0.004477 | 0.004058 | 136,552,714.00 |
| 03 Mar 2024 | 0.004172 | 0.000068 | 1.66% | 0.004098 | 0.004251 | 0.003652 | 102,231,713.00 |
| 02 Mar 2024 | 0.004104 | 0.000094 | 2.34% | 0.00401 | 0.00412 | 0.003895 | 76,494,208.00 |
| 01 Mar 2024 | 0.00401 | -0.000134 | -3.23% | 0.004108 | 0.004219 | 0.003825 | 142,385,737.00 |
| 29 Feb 2024 | 0.004144 | 0.000671 | 19.32% | 0.003423 | 0.004278 | 0.003375 | 138,862,160.00 |
| 28 Feb 2024 | 0.003473 | -0.000034 | -0.97% | 0.003527 | 0.003683 | 0.003022 | 79,511,855.00 |
| 27 Feb 2024 | 0.003507 | -0.000178 | -4.83% | 0.003715 | 0.003723 | 0.003439 | 103,062,660.00 |
| 26 Feb 2024 | 0.003685 | 0.000554 | 17.69% | 0.003125 | 0.003775 | 0.003071 | 222,369,320.00 |
| 25 Feb 2024 | 0.003131 | -0.000045 | -1.42% | 0.003168 | 0.003191 | 0.003077 | 49,096,040.00 |
| 24 Feb 2024 | 0.003176 | 0.000154 | 5.10% | 0.002969 | 0.003301 | 0.002961 | 80,835,932.00 |
| 23 Feb 2024 | 0.003022 | -0.00000900 | -0.30% | 0.003028 | 0.0031 | 0.002954 | 84,076,494.00 |
| 22 Feb 2024 | 0.003031 | 0.000244 | 8.75% | 0.002788 | 0.003258 | 0.002737 | 210,148,052.00 |
| 21 Feb 2024 | 0.002787 | -0.000013 | -0.46% | 0.002801 | 0.002848 | 0.002614 | 67,514,516.00 |
| 20 Feb 2024 | 0.0028 | -0.000126 | -4.31% | 0.002948 | 0.002957 | 0.002661 | 89,482,217.00 |
| 19 Feb 2024 | 0.002926 | 0.000061 | 2.13% | 0.00287 | 0.002988 | 0.00285 | 72,068,632.00 |
| 18 Feb 2024 | 0.002865 | 0.00000700 | 0.24% | 0.002858 | 0.002952 | 0.00281 | 59,119,569.00 |
| 17 Feb 2024 | 0.002858 | 0.000027 | 0.95% | 0.002806 | 0.002945 | 0.002771 | 63,426,823.00 |
| 16 Feb 2024 | 0.002831 | 0.000108 | 3.97% | 0.002708 | 0.002902 | 0.002689 | 105,990,872.00 |
| 15 Feb 2024 | 0.002723 | 0.000145 | 5.62% | 0.002579 | 0.002738 | 0.002557 | 77,124,019.00 |
| 14 Feb 2024 | 0.002578 | 0.000081 | 3.24% | 0.002503 | 0.002609 | 0.002474 | 51,883,648.00 |
| 13 Feb 2024 | 0.002497 | -0.000023 | -0.91% | 0.002507 | 0.002547 | 0.0024 | 50,437,845.00 |
| 12 Feb 2024 | 0.00252 | 0.000138 | 5.79% | 0.002374 | 0.002526 | 0.002339 | 44,784,038.00 |
| 11 Feb 2024 | 0.002382 | -0.000064 | -2.62% | 0.002469 | 0.002484 | 0.002365 | 54,429,920.00 |
| 10 Feb 2024 | 0.002446 | -0.000021 | -0.85% | 0.002474 | 0.002494 | 0.002414 | 33,014,112.00 |
| 09 Feb 2024 | 0.002467 | 0.000116 | 4.93% | 0.002348 | 0.002572 | 0.002339 | 101,433,122.00 |
| 08 Feb 2024 | 0.002351 | 0.000014 | 0.60% | 0.00234 | 0.002363 | 0.002279 | 33,327,158.00 |
| 07 Feb 2024 | 0.002337 | 0.00013 | 5.89% | 0.002208 | 0.002347 | 0.0022 | 37,842,547.00 |
| 06 Feb 2024 | 0.002207 | 0.000022 | 1.01% | 0.002165 | 0.002233 | 0.002156 | 30,487,805.00 |
| 05 Feb 2024 | 0.002185 | 0.00005 | 2.34% | 0.002148 | 0.0022 | 0.002105 | 27,082,570.00 |
| 04 Feb 2024 | 0.002135 | -0.00007 | -3.17% | 0.00221 | 0.002225 | 0.002124 | 39,067,426.00 |
| 03 Feb 2024 | 0.002205 | -0.000028 | -1.25% | 0.002218 | 0.002239 | 0.002183 | 25,880,068.00 |
