Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.XRDUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 0.02842 | -0.00058 | -2.00% | 0.028828 | 0.03063 | 0.027656 | 1,811,642.00 |
| 25 Jun 2024 | 0.029 | 0.00113 | 4.05% | 0.027631 | 0.030235 | 0.026405 | 1,862,471.00 |
| 24 Jun 2024 | 0.02787 | -0.001494 | -5.09% | 0.029558 | 0.031092 | 0.026552 | 2,156,843.00 |
| 23 Jun 2024 | 0.029364 | -0.000393 | -1.32% | 0.030095 | 0.031407 | 0.028712 | 1,712,730.00 |
| 22 Jun 2024 | 0.029757 | -0.00101 | -3.28% | 0.030272 | 0.032268 | 0.029183 | 1,975,418.00 |
| 21 Jun 2024 | 0.030767 | -0.000384 | -1.23% | 0.031397 | 0.032881 | 0.029414 | 1,747,908.00 |
| 20 Jun 2024 | 0.031151 | -0.000588 | -1.85% | 0.031694 | 0.033571 | 0.030507 | 1,530,990.00 |
| 19 Jun 2024 | 0.031739 | 0.000421 | 1.34% | 0.031048 | 0.033478 | 0.030284 | 1,796,197.00 |
| 18 Jun 2024 | 0.031318 | -0.000911 | -2.83% | 0.033477 | 0.033935 | 0.030152 | 1,747,891.00 |
| 17 Jun 2024 | 0.032229 | -0.001696 | -5.00% | 0.033993 | 0.035957 | 0.030774 | 1,758,124.00 |
| 16 Jun 2024 | 0.033925 | 0.000475 | 1.42% | 0.0332 | 0.035957 | 0.032621 | 1,643,022.00 |
| 15 Jun 2024 | 0.03345 | 0.00006 | 0.18% | 0.033001 | 0.035509 | 0.032356 | 1,917,041.00 |
| 14 Jun 2024 | 0.03339 | -0.000575 | -1.69% | 0.034208 | 0.035601 | 0.032365 | 1,452,214.00 |
| 13 Jun 2024 | 0.033965 | -0.001819 | -5.08% | 0.035768 | 0.037489 | 0.033129 | 1,654,217.00 |
| 12 Jun 2024 | 0.035784 | -0.001157 | -3.13% | 0.036179 | 0.038314 | 0.034717 | 1,587,545.00 |
| 11 Jun 2024 | 0.036941 | -0.001371 | -3.58% | 0.03831 | 0.039815 | 0.035055 | 1,147,961.00 |
| 10 Jun 2024 | 0.038312 | 0.00001 | 0.03% | 0.038309 | 0.040034 | 0.038299 | 704,028.00 |
| 09 Jun 2024 | 0.038302 | 0.00 | 0.00% | 0.038369 | 0.040108 | 0.038299 | 833,406.00 |
| 08 Jun 2024 | 0.038302 | -0.00000900 | -0.02% | 0.038301 | 0.040315 | 0.038299 | 921,151.00 |
| 07 Jun 2024 | 0.038311 | -0.000637 | -1.64% | 0.038556 | 0.041227 | 0.038299 | 1,155,734.00 |
| 06 Jun 2024 | 0.038948 | 0.000164 | 0.42% | 0.038869 | 0.040458 | 0.038299 | 936,099.00 |
| 05 Jun 2024 | 0.038784 | -0.000281 | -0.72% | 0.039219 | 0.041103 | 0.0383 | 1,224,392.00 |
| 04 Jun 2024 | 0.039065 | 0.000751 | 1.96% | 0.038316 | 0.040845 | 0.038299 | 962,851.00 |
| 03 Jun 2024 | 0.038314 | -0.000865 | -2.21% | 0.038999 | 0.040342 | 0.038299 | 753,321.00 |
| 02 Jun 2024 | 0.039179 | 0.000658 | 1.71% | 0.038353 | 0.040061 | 0.038299 | 763,082.00 |
| 01 Jun 2024 | 0.038521 | 0.000205 | 0.54% | 0.038309 | 0.039983 | 0.038299 | 618,818.00 |
| 31 May 2024 | 0.038316 | 0.00000400 | 0.01% | 0.040272 | 0.04028 | 0.038299 | 745,788.00 |
| 30 May 2024 | 0.038312 | -0.000286 | -0.74% | 0.038988 | 0.040485 | 0.038299 | 835,545.00 |
| 29 May 2024 | 0.038598 | -0.000377 | -0.97% | 0.039065 | 0.04098 | 0.038299 | 1,126,185.00 |
| 28 May 2024 | 0.038975 | -0.000899 | -2.25% | 0.040376 | 0.041758 | 0.0383 | 1,424,644.00 |
| 27 May 2024 | 0.039874 | 0.000123 | 0.31% | 0.040667 | 0.042377 | 0.038457 | 1,319,132.00 |
| 26 May 2024 | 0.039751 | 0.000412 | 1.05% | 0.040244 | 0.042146 | 0.038428 | 1,012,789.00 |
| 25 May 2024 | 0.039339 | -0.002813 | -6.67% | 0.042173 | 0.043143 | 0.038448 | 1,247,700.00 |
| 24 May 2024 | 0.042152 | 0.00000500 | 0.01% | 0.042141 | 0.043889 | 0.042133 | 445,007.00 |
| 23 May 2024 | 0.042147 | -0.000078 | -0.18% | 0.043653 | 0.044237 | 0.042133 | 579,790.00 |
| 22 May 2024 | 0.042225 | -0.003063 | -6.76% | 0.044186 | 0.046146 | 0.042023 | 1,262,354.00 |
| 21 May 2024 | 0.045288 | 0.000537 | 1.20% | 0.044275 | 0.047001 | 0.042651 | 1,293,222.00 |
| 20 May 2024 | 0.044751 | 0.002036 | 4.77% | 0.042868 | 0.046735 | 0.041028 | 1,642,896.00 |
| 19 May 2024 | 0.042715 | -0.001718 | -3.87% | 0.044548 | 0.046008 | 0.041028 | 1,224,929.00 |
| 18 May 2024 | 0.044433 | 0.000473 | 1.08% | 0.043026 | 0.04644 | 0.042321 | 880,215.00 |
| 17 May 2024 | 0.04396 | 0.001338 | 3.14% | 0.043412 | 0.045844 | 0.041546 | 1,165,974.00 |
| 16 May 2024 | 0.042622 | -0.001401 | -3.18% | 0.043569 | 0.046091 | 0.041648 | 1,039,394.00 |
| 15 May 2024 | 0.044023 | 0.00209 | 4.98% | 0.042151 | 0.045294 | 0.040441 | 1,137,192.00 |
| 14 May 2024 | 0.041933 | -0.000937 | -2.19% | 0.043033 | 0.045047 | 0.040468 | 1,192,201.00 |
| 13 May 2024 | 0.04287 | -0.000151 | -0.35% | 0.043106 | 0.045425 | 0.040863 | 1,499,026.00 |
| 12 May 2024 | 0.043021 | 0.000164 | 0.38% | 0.043224 | 0.045425 | 0.041212 | 1,246,380.00 |
| 11 May 2024 | 0.042857 | -0.000812 | -1.86% | 0.043738 | 0.04602 | 0.041637 | 1,462,927.00 |
| 10 May 2024 | 0.043669 | -0.00149 | -3.30% | 0.046613 | 0.04843 | 0.041637 | 1,633,341.00 |
| 09 May 2024 | 0.045159 | 0.003967 | 9.63% | 0.042658 | 0.04819 | 0.039636 | 1,386,803.00 |
| 08 May 2024 | 0.041192 | -0.001209 | -2.85% | 0.044348 | 0.045444 | 0.039636 | 1,487,779.00 |
| 07 May 2024 | 0.042401 | -0.000251 | -0.59% | 0.043416 | 0.04535 | 0.041086 | 1,491,428.00 |
| 06 May 2024 | 0.042652 | -0.001489 | -3.37% | 0.044479 | 0.047047 | 0.041086 | 1,541,218.00 |
| 05 May 2024 | 0.044141 | -0.000899 | -2.00% | 0.045764 | 0.047547 | 0.042422 | 1,335,134.00 |
| 04 May 2024 | 0.04504 | 0.00206 | 4.79% | 0.044014 | 0.047547 | 0.042108 | 1,279,580.00 |
| 03 May 2024 | 0.04298 | 0.000461 | 1.08% | 0.042091 | 0.04523 | 0.040774 | 1,157,357.00 |
| 02 May 2024 | 0.042519 | 0.000617 | 1.47% | 0.038306 | 0.043976 | 0.038299 | 1,563,488.00 |
| 01 May 2024 | 0.041902 | -0.002873 | -6.42% | 0.044403 | 0.047258 | 0.038299 | 1,594,615.00 |
| 30 Abr 2024 | 0.044775 | -0.002717 | -5.72% | 0.047044 | 0.050123 | 0.042682 | 1,381,960.00 |
| 29 Abr 2024 | 0.047492 | -0.001268 | -2.60% | 0.049662 | 0.050942 | 0.045262 | 1,194,840.00 |
| 28 Abr 2024 | 0.04876 | -0.000964 | -1.94% | 0.049447 | 0.052287 | 0.04781 | 1,075,642.00 |
| 27 Abr 2024 | 0.049724 | -0.00024 | -0.48% | 0.050031 | 0.0522 | 0.047592 | 1,053,026.00 |
| 26 Abr 2024 | 0.049964 | -0.000731 | -1.44% | 0.050189 | 0.053347 | 0.048091 | 1,299,375.00 |
| 25 Abr 2024 | 0.050695 | 0.000391 | 0.78% | 0.052881 | 0.05338 | 0.047866 | 1,229,908.00 |
| 24 Abr 2024 | 0.050304 | -0.002206 | -4.20% | 0.052391 | 0.055692 | 0.049857 | 913,159.00 |
| 23 Abr 2024 | 0.05251 | -0.000867 | -1.62% | 0.054799 | 0.057217 | 0.050242 | 1,245,081.00 |
| 22 Abr 2024 | 0.053377 | 0.000221 | 0.42% | 0.053041 | 0.057217 | 0.051311 | 971,579.00 |
| 21 Abr 2024 | 0.053156 | -0.000201 | -0.38% | 0.053297 | 0.056657 | 0.050868 | 1,182,055.00 |
| 20 Abr 2024 | 0.053357 | 0.002198 | 4.30% | 0.053241 | 0.056168 | 0.050144 | 1,103,975.00 |
| 19 Abr 2024 | 0.051159 | -0.000141 | -0.27% | 0.05185 | 0.055294 | 0.048745 | 1,514,146.00 |
| 18 Abr 2024 | 0.0513 | 0.000913 | 1.81% | 0.051207 | 0.054229 | 0.048282 | 1,271,895.00 |
| 17 Abr 2024 | 0.050387 | -0.00195 | -3.73% | 0.051896 | 0.055224 | 0.048351 | 1,161,661.00 |
| 16 Abr 2024 | 0.052337 | -0.003825 | -6.81% | 0.053819 | 0.056837 | 0.051072 | 1,105,287.00 |
| 15 Abr 2024 | 0.056162 | -0.001385 | -2.41% | 0.0559 | 0.061177 | 0.050853 | 1,156,176.00 |
| 14 Abr 2024 | 0.057547 | 0.002351 | 4.26% | 0.05173 | 0.058838 | 0.049781 | 1,166,222.00 |
| 13 Abr 2024 | 0.055196 | -0.005726 | -9.40% | 0.059438 | 0.063037 | 0.049781 | 1,588,321.00 |
| 12 Abr 2024 | 0.060922 | -0.004136 | -6.36% | 0.065078 | 0.067998 | 0.053794 | 877,399.00 |
| 11 Abr 2024 | 0.065058 | -0.000682 | -1.04% | 0.065276 | 0.069285 | 0.065051 | 629,768.00 |
| 10 Abr 2024 | 0.06574 | -0.004195 | -6.00% | 0.070014 | 0.074123 | 0.06505 | 483,180.00 |
| 09 Abr 2024 | 0.069935 | -0.007451 | -9.63% | 0.074652 | 0.078258 | 0.06886 | 748,467.00 |
| 08 Abr 2024 | 0.077386 | 0.004962 | 6.85% | 0.072371 | 0.077739 | 0.070117 | 624,501.00 |
| 07 Abr 2024 | 0.072424 | 0.001502 | 2.12% | 0.070015 | 0.075304 | 0.068272 | 721,863.00 |
| 06 Abr 2024 | 0.070922 | 0.002518 | 3.68% | 0.067742 | 0.073587 | 0.065683 | 951,899.00 |
| 05 Abr 2024 | 0.068404 | 0.000837 | 1.24% | 0.068056 | 0.071636 | 0.065051 | 955,189.00 |
| 04 Abr 2024 | 0.067567 | 0.001607 | 2.44% | 0.065583 | 0.070725 | 0.065051 | 708,735.00 |
| 03 Abr 2024 | 0.06596 | -0.001116 | -1.66% | 0.066973 | 0.069824 | 0.065001 | 707,015.00 |
| 02 Abr 2024 | 0.067076 | -0.003822 | -5.39% | 0.070175 | 0.074363 | 0.065001 | 893,395.00 |
| 01 Abr 2024 | 0.070898 | -0.003475 | -4.67% | 0.074369 | 0.078162 | 0.067546 | 841,136.00 |
| 31 Mar 2024 | 0.074373 | 0.001084 | 1.48% | 0.073499 | 0.077633 | 0.070992 | 807,123.00 |
| 30 Mar 2024 | 0.073289 | -0.002059 | -2.73% | 0.074958 | 0.079887 | 0.071457 | 973,703.00 |
| 29 Mar 2024 | 0.075348 | -0.003073 | -3.92% | 0.078603 | 0.08174 | 0.07302 | 819,698.00 |
