Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.RAFTUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 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 |
| 20 Mar 2024 | 0.000699 | 0.00008 | 12.92% | 0.000629 | 0.000716 | 0.000625 | 26,495,835.00 |
| 19 Mar 2024 | 0.000619 | -0.00015 | -19.51% | 0.00076 | 0.000774 | 0.000604 | 34,696,112.00 |
| 18 Mar 2024 | 0.000769 | 0.00000600 | 0.79% | 0.000768 | 0.000775 | 0.00073 | 25,749,431.00 |
| 17 Mar 2024 | 0.000763 | 0.000025 | 3.39% | 0.000739 | 0.000783 | 0.000724 | 23,737,784.00 |
| 16 Mar 2024 | 0.000738 | -0.000065 | -8.09% | 0.000803 | 0.00081 | 0.000723 | 27,602,513.00 |
