Mas Datos Histórico Raft - RAFTUSDT | ADVFN

US Dollar vs MXN

Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.

Regístrate

Inicio
Invertir
Criptomonedas
GATE
Raft (Gate.io:RAFTUSDT)
Raft (Gate.io:RAFTUSDT) Histórico

RAFTUSDT Precios Históricos

Fecha	Anterior	Variación	Variación (%)	Apertura	Máximo	Mínimo	Volumen
18 Jun 2024	0.000587	-0.000017	-2.81%	0.000603	0.000604	0.000506	4,073,995.00
17 Jun 2024	0.000604	-0.000041	-6.36%	0.000619	0.00063	0.000595	2,955,288.00
16 Jun 2024	0.000645	-0.00000800	-1.23%	0.000664	0.000667	0.000606	9,873,009.00
15 Jun 2024	0.000653	0.00002	3.16%	0.000633	0.000935	0.000622	3,688,755.00
14 Jun 2024	0.000633	-0.000019	-2.91%	0.000628	0.000663	0.000615	13,876,554.00
13 Jun 2024	0.000652	-0.000156	-19.29%	0.000701	0.000709	0.000652	356,460.00
12 Jun 2024	0.000809	0.000161	24.90%	0.000647	0.000809	0.000644	3,069,596.00
11 Jun 2024	0.000647	-0.00000900	-1.37%	0.000656	0.000732	0.000595	8,757,056.00
10 Jun 2024	0.000656	0.00000600	0.92%	0.00065	0.001036	0.00062	19,728,966.00
09 Jun 2024	0.00065	-0.00000700	-1.07%	0.000657	0.000659	0.000619	20,243,872.00
08 Jun 2024	0.000657	-0.000057	-7.98%	0.000704	0.000704	0.00065	15,504,340.00
07 Jun 2024	0.000714	-0.000043	-5.68%	0.000747	0.000751	0.00065	12,275,035.00
06 Jun 2024	0.000757	-0.000058	-7.12%	0.000785	0.000886	0.000721	5,948,401.00
05 Jun 2024	0.000815	-0.000024	-2.86%	0.000854	0.000871	0.000702	8,519,569.00
04 Jun 2024	0.000839	0.000072	9.39%	0.000768	0.001472	0.000745	9,161,103.00
03 Jun 2024	0.000767	0.000032	4.35%	0.000735	0.00078	0.000735	14,664,245.00
02 Jun 2024	0.000735	0.00000400	0.55%	0.000731	0.000796	0.000725	7,197,118.00
01 Jun 2024	0.000731	-0.000039	-5.06%	0.000768	0.000771	0.000728	17,056,134.00
31 May 2024	0.00077	0.00004	5.48%	0.000738	0.00082	0.00073	6,424,070.00
30 May 2024	0.00073	-0.000047	-6.05%	0.000782	0.000789	0.000702	2,731,317.00
29 May 2024	0.000777	-0.000077	-9.02%	0.000843	0.0009	0.000712	9,464,951.00
28 May 2024	0.000854	-0.000115	-11.88%	0.000939	0.000959	0.000832	13,974,623.00
27 May 2024	0.000968	-0.000011	-1.12%	0.001023	0.001484	0.000945	13,770,808.00
26 May 2024	0.00098	-0.000105	-9.68%	0.001084	0.001085	0.000939	13,612,305.00
25 May 2024	0.001085	0.000185	20.54%	0.0009	0.0011	0.000812	10,855,716.00
24 May 2024	0.0009	0.000102	12.79%	0.000809	0.0011	0.000751	9,360,449.00
23 May 2024	0.000798	-0.00000800	-0.99%	0.000804	0.0012	0.000752	14,177,510.00
22 May 2024	0.000806	-0.000108	-11.82%	0.000862	0.000911	0.0008	15,950,098.00
21 May 2024	0.000914	-0.000586	-39.07%	0.001062	0.0011	0.0008	23,097,640.00
20 May 2024	0.0015	0.000423	39.28%	0.001168	0.00198	0.000723	59,393,374.00
19 May 2024	0.001077	0.000486	82.30%	0.0006	0.0018	0.000583	53,142,575.00
18 May 2024	0.000591	-0.000066	-10.04%	0.000649	0.000665	0.000581	11,916,687.00
17 May 2024	0.000657	0.000033	5.29%	0.000622	0.000707	0.000622	1,975,134.00
16 May 2024	0.000624	-0.000022	-3.41%	0.000607	0.000729	0.000565	8,174,125.00
15 May 2024	0.000646	-0.000196	-23.28%	0.000778	0.000788	0.000646	9,070,371.00
14 May 2024	0.000842	0.00000500	0.60%	0.000883	0.001036	0.0007	17,146,971.00
13 May 2024	0.000837	-0.000319	-27.60%	0.001205	0.00137	0.000744	26,261,941.00
12 May 2024	0.001156	-0.000234	-16.83%	0.001401	0.002344	0.00103	39,853,167.00
11 May 2024	0.00139	0.000366	35.74%	0.000994	0.00269	0.000645	47,044,961.00
10 May 2024	0.001024	0.000643	168.77%	0.000381	0.00157	0.000381	16,087,383.00
09 May 2024	0.000381	-0.00001	-2.56%	0.000375	0.000385	0.000374	18,117,646.00
08 May 2024	0.000391	-0.000057	-12.72%	0.000448	0.000449	0.000353	20,869,177.00
07 May 2024	0.000448	0.00000400	0.90%	0.000444	0.000462	0.000426	22,668,435.00
06 May 2024	0.000444	0.000018	4.23%	0.000425	0.000467	0.000425	24,986,140.00
05 May 2024	0.000426	-0.000013	-2.96%	0.00044	0.000442	0.000422	31,914,559.00
04 May 2024	0.000439	0.00001	2.33%	0.000416	0.000444	0.000415	4,330,463.00
03 May 2024	0.000429	0.000087	25.44%	0.000342	0.000486	0.00034	16,667,530.00
02 May 2024	0.000342	-0.000052	-13.20%	0.000349	0.000357	0.000338	21,136,976.00
01 May 2024	0.000394	0.00000900	2.34%	0.00039	0.000407	0.000323	628,122.00
30 Abr 2024	0.000385	-0.00008	-17.20%	0.000464	0.000472	0.000385	17,548,458.00
29 Abr 2024	0.000465	0.00000100	0.22%	0.000463	0.000466	0.000453	24,743,335.00
28 Abr 2024	0.000464	-0.000012	-2.52%	0.000475	0.000482	0.00046	28,355,172.00
27 Abr 2024	0.000476	0.000012	2.59%	0.000466	0.000479	0.00046	29,643,454.00
26 Abr 2024	0.000464	-0.00002	-4.13%	0.000485	0.000485	0.00045	6,059,296.00
25 Abr 2024	0.000484	0.000053	12.30%	0.000416	0.000527	0.000399	16,518,625.00
24 Abr 2024	0.000431	0.000027	6.68%	0.000405	0.000431	0.0004	23,671,571.00
23 Abr 2024	0.000404	-0.000011	-2.65%	0.000415	0.000419	0.000402	32,983,382.00
22 Abr 2024	0.000415	-0.00000200	-0.48%	0.000417	0.000434	0.000403	28,184,026.00
21 Abr 2024	0.000417	-0.000038	-8.35%	0.000456	0.000497	0.00039	21,913,812.00
20 Abr 2024	0.000455	-0.00000100	-0.22%	0.000455	0.000533	0.000446	26,599,646.00
19 Abr 2024	0.000456	0.000012	2.70%	0.000441	0.00046	0.000438	10,693,171.00
18 Abr 2024	0.000444	-0.000016	-3.48%	0.000461	0.000461	0.00039	18,147,617.00
17 Abr 2024	0.00046	0.00	0.00%	0.00046	0.000461	0.00046	16,828,654.00
16 Abr 2024	0.00046	-0.000012	-2.54%	0.000473	0.000477	0.000457	18,367,022.00
15 Abr 2024	0.000472	0.000021	4.66%	0.000478	0.00052	0.000467	3,162,519.00
14 Abr 2024	0.000451	-0.000034	-7.01%	0.000485	0.000491	0.000451	312,850.00
13 Abr 2024	0.000485	-0.000027	-5.27%	0.000521	0.000523	0.000404	3,125,693.00
12 Abr 2024	0.000512	-0.000043	-7.75%	0.000634	0.000635	0.000506	2,659,481.00
11 Abr 2024	0.000555	-0.000206	-27.07%	0.00068	0.00068	0.000555	899,111.00
10 Abr 2024	0.000761	0.00013	20.60%	0.000561	0.000762	0.000526	1,220,265.00
09 Abr 2024	0.000631	-0.00005	-7.34%	0.00063	0.000631	0.000507	445,236.00
08 Abr 2024	0.000681	0.000054	8.61%	0.000627	0.000702	0.000626	382,288.00
07 Abr 2024	0.000627	-0.000034	-5.14%	0.000618	0.000628	0.000557	13,712,478.00
06 Abr 2024	0.000661	-0.000038	-5.44%	0.000698	0.000699	0.000661	253,297.00
05 Abr 2024	0.000699	0.00000600	0.87%	0.000711	0.000752	0.000694	7,684,304.00
04 Abr 2024	0.000693	0.000032	4.84%	0.000661	0.000759	0.000622	4,301,285.00
03 Abr 2024	0.000661	-0.00000300	-0.45%	0.000698	0.000701	0.000639	208,113.00
02 Abr 2024	0.000664	0.000034	5.40%	0.000649	0.000664	0.000608	15,012,619.00
01 Abr 2024	0.00063	-0.00000900	-1.41%	0.000677	0.000682	0.000612	335,948.00
31 Mar 2024	0.000639	-0.000015	-2.29%	0.000644	0.000774	0.000596	11,652,071.00
30 Mar 2024	0.000654	-0.00005	-7.10%	0.000702	0.00071	0.000586	8,919,544.00
29 Mar 2024	0.000704	-0.000061	-7.97%	0.000768	0.000788	0.000701	10,837,684.00
28 Mar 2024	0.000765	0.000029	3.94%	0.000737	0.000789	0.000664	28,582,253.00
27 Mar 2024	0.000736	0.000015	2.08%	0.000722	0.000762	0.000707	30,117,397.00
26 Mar 2024	0.000721	-0.00000600	-0.83%	0.000721	0.0008	0.000708	19,577,491.00
25 Mar 2024	0.000727	0.000033	4.76%	0.000694	0.00075	0.00069	27,997,537.00
24 Mar 2024	0.000694	0.000012	1.76%	0.000688	0.00071	0.000656	28,580,102.00
23 Mar 2024	0.000682	0.000069	11.26%	0.000612	0.000928	0.000607	26,039,474.00
22 Mar 2024	0.000613	-0.000051	-7.68%	0.000664	0.000673	0.000575	22,029,467.00
21 Mar 2024	0.000664	-0.000035	-5.01%	0.000699	0.000715	0.000641	28,094,039.00

Frasers Hospitality (PK)

Bank of America

Direxion Daily Healthcar...

Revival Gold (QX)

CRSP US Total Market OSV

Old Line Bancshares

San Leon Energy (CE)

Delayed Upgrade Clock

Soporte: (55) 4170 8128 | soporte@advfn.mx

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones