Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.RARIUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Abr 2024 | 3.71 | -0.180 | -4.60% | 3.92 | 3.96 | 3.71 | 20,617.00 |
| 25 Abr 2024 | 3.89 | 0.140 | 3.72% | 3.76 | 3.94 | 3.59 | 14,991.00 |
| 24 Abr 2024 | 3.75 | -0.180 | -4.68% | 3.92 | 3.97 | 3.72 | 15,206.00 |
| 23 Abr 2024 | 3.93 | -0.070 | -1.86% | 4.00 | 4.12 | 3.92 | 11,424.00 |
| 22 Abr 2024 | 4.01 | -0.110 | -2.67% | 4.15 | 4.25 | 3.99 | 22,510.00 |
| 21 Abr 2024 | 4.12 | -0.410 | -9.14% | 4.46 | 4.64 | 3.88 | 31,594.00 |
| 20 Abr 2024 | 4.53 | 0.810 | 21.69% | 3.70 | 4.68 | 3.57 | 26,020.00 |
| 19 Abr 2024 | 3.72 | -0.300 | -7.50% | 4.02 | 4.02 | 3.33 | 30,371.00 |
| 18 Abr 2024 | 4.03 | 0.190 | 5.07% | 3.83 | 4.05 | 3.75 | 25,799.00 |
| 17 Abr 2024 | 3.83 | -0.510 | -11.68% | 4.26 | 4.28 | 3.70 | 22,831.00 |
| 16 Abr 2024 | 4.34 | 0.040 | 0.87% | 4.29 | 4.38 | 3.99 | 16,620.00 |
| 15 Abr 2024 | 4.30 | -0.280 | -6.12% | 4.66 | 4.89 | 4.24 | 20,108.00 |
| 14 Abr 2024 | 4.58 | 0.010 | 0.30% | 4.72 | 5.02 | 4.22 | 22,273.00 |
| 13 Abr 2024 | 4.57 | -0.160 | -3.43% | 4.80 | 5.35 | 3.93 | 25,417.00 |
| 12 Abr 2024 | 4.73 | -0.620 | -11.60% | 5.29 | 5.50 | 4.47 | 19,010.00 |
| 11 Abr 2024 | 5.35 | 0.190 | 3.67% | 5.21 | 5.52 | 5.08 | 22,250.00 |
| 10 Abr 2024 | 5.16 | -0.180 | -3.32% | 5.26 | 5.40 | 5.03 | 17,809.00 |
| 09 Abr 2024 | 5.34 | -0.640 | -10.66% | 5.92 | 5.93 | 4.91 | 17,716.00 |
| 08 Abr 2024 | 5.98 | 0.680 | 12.93% | 5.28 | 5.99 | 5.12 | 31,447.00 |
| 07 Abr 2024 | 5.29 | 1.06 | 25.20% | 4.22 | 5.77 | 4.22 | 36,238.00 |
| 06 Abr 2024 | 4.23 | 0.250 | 6.27% | 3.98 | 4.28 | 3.94 | 14,507.00 |
| 05 Abr 2024 | 3.98 | -0.370 | -8.61% | 4.37 | 4.38 | 3.97 | 23,822.00 |
| 04 Abr 2024 | 4.35 | 0.530 | 13.88% | 3.80 | 4.91 | 3.78 | 24,170.00 |
| 03 Abr 2024 | 3.82 | -0.020 | -0.64% | 3.87 | 3.90 | 3.64 | 16,595.00 |
| 02 Abr 2024 | 3.85 | -0.250 | -6.05% | 4.09 | 4.11 | 3.65 | 35,165.00 |
| 01 Abr 2024 | 4.09 | -0.100 | -2.44% | 4.19 | 4.49 | 3.97 | 41,918.00 |
| 31 Mar 2024 | 4.20 | -0.180 | -4.07% | 4.38 | 4.53 | 4.12 | 39,648.00 |
| 30 Mar 2024 | 4.37 | -0.080 | -1.77% | 4.72 | 5.14 | 4.31 | 62,412.00 |
| 29 Mar 2024 | 4.45 | 1.85 | 71.25% | 2.60 | 4.71 | 2.58 | 68,570.00 |
| 28 Mar 2024 | 2.60 | -0.110 | -4.15% | 2.70 | 2.72 | 2.58 | 25,179.00 |
| 27 Mar 2024 | 2.71 | 0.040 | 1.53% | 2.67 | 2.78 | 2.67 | 36,702.00 |
| 26 Mar 2024 | 2.67 | 0.130 | 5.24% | 2.55 | 2.81 | 2.54 | 62,825.00 |
| 25 Mar 2024 | 2.54 | -0.260 | -9.24% | 2.80 | 2.89 | 2.48 | 65,789.00 |
| 24 Mar 2024 | 2.80 | 0.560 | 25.01% | 2.24 | 3.20 | 2.23 | 89,172.00 |
| 23 Mar 2024 | 2.24 | 0.020 | 0.71% | 2.23 | 2.28 | 2.20 | 29,242.00 |
| 22 Mar 2024 | 2.22 | -0.140 | -6.02% | 2.36 | 2.36 | 2.19 | 46,032.00 |
| 21 Mar 2024 | 2.36 | -0.110 | -4.35% | 2.49 | 2.50 | 2.29 | 54,038.00 |
| 20 Mar 2024 | 2.47 | 0.180 | 7.75% | 2.30 | 2.50 | 2.24 | 57,045.00 |
| 19 Mar 2024 | 2.29 | -0.240 | -9.51% | 2.54 | 2.54 | 2.19 | 82,442.00 |
| 18 Mar 2024 | 2.54 | -0.110 | -4.17% | 2.65 | 2.79 | 2.49 | 34,512.00 |
| 17 Mar 2024 | 2.65 | 0.150 | 5.94% | 2.50 | 2.76 | 2.46 | 36,146.00 |
| 16 Mar 2024 | 2.50 | -0.320 | -11.23% | 2.81 | 2.99 | 2.48 | 53,938.00 |
| 15 Mar 2024 | 2.81 | 0.060 | 2.12% | 2.78 | 3.22 | 2.51 | 53,280.00 |
| 14 Mar 2024 | 2.75 | 0.080 | 2.89% | 2.68 | 2.82 | 2.52 | 50,046.00 |
| 13 Mar 2024 | 2.68 | -0.010 | -0.36% | 2.69 | 2.91 | 2.64 | 51,632.00 |
| 12 Mar 2024 | 2.69 | -0.340 | -11.30% | 3.00 | 3.19 | 2.67 | 78,335.00 |
| 11 Mar 2024 | 3.03 | -0.430 | -12.48% | 3.60 | 4.18 | 2.93 | 105,981.00 |
| 10 Mar 2024 | 3.46 | 1.48 | 74.89% | 1.98 | 4.20 | 1.97 | 154,892.00 |
| 09 Mar 2024 | 1.98 | 0.160 | 8.55% | 1.81 | 2.07 | 1.81 | 98,155.00 |
| 08 Mar 2024 | 1.82 | -0.020 | -1.20% | 1.85 | 1.88 | 1.82 | 51,469.00 |
| 07 Mar 2024 | 1.85 | 0.070 | 4.00% | 1.77 | 1.88 | 1.76 | 71,491.00 |
| 06 Mar 2024 | 1.77 | 0.050 | 2.97% | 1.72 | 1.81 | 1.70 | 98,632.00 |
| 05 Mar 2024 | 1.72 | -0.120 | -6.57% | 1.84 | 1.90 | 1.69 | 74,829.00 |
| 04 Mar 2024 | 1.84 | -0.120 | -6.31% | 1.97 | 1.99 | 1.78 | 56,011.00 |
| 03 Mar 2024 | 1.97 | 0.220 | 12.44% | 1.75 | 2.05 | 1.75 | 73,826.00 |
| 02 Mar 2024 | 1.75 | 0.080 | 4.58% | 1.68 | 1.77 | 1.66 | 47,564.00 |
| 01 Mar 2024 | 1.67 | 0.030 | 1.96% | 1.64 | 1.70 | 1.57 | 58,265.00 |
| 29 Feb 2024 | 1.64 | 0.070 | 4.24% | 1.57 | 1.71 | 1.57 | 48,587.00 |
| 28 Feb 2024 | 1.58 | 0.010 | 0.38% | 1.57 | 1.63 | 1.54 | 30,416.00 |
| 27 Feb 2024 | 1.57 | 0.020 | 1.25% | 1.55 | 1.61 | 1.52 | 40,455.00 |
| 26 Feb 2024 | 1.55 | -0.010 | -0.77% | 1.56 | 1.60 | 1.52 | 23,037.00 |
| 25 Feb 2024 | 1.56 | -0.020 | -1.46% | 1.59 | 1.60 | 1.55 | 13,391.00 |
| 24 Feb 2024 | 1.58 | 0.070 | 4.37% | 1.52 | 1.64 | 1.50 | 24,628.00 |
| 23 Feb 2024 | 1.52 | -0.020 | -1.49% | 1.53 | 1.60 | 1.50 | 24,806.00 |
| 22 Feb 2024 | 1.54 | 0.040 | 2.97% | 1.50 | 1.67 | 1.47 | 35,693.00 |
| 21 Feb 2024 | 1.50 | -0.010 | -0.93% | 1.50 | 1.53 | 1.47 | 43,499.00 |
| 20 Feb 2024 | 1.51 | 0.00 | 0.14% | 1.51 | 1.53 | 1.48 | 51,152.00 |
| 19 Feb 2024 | 1.51 | 0.010 | 0.83% | 1.50 | 1.53 | 1.47 | 39,182.00 |
| 18 Feb 2024 | 1.50 | 0.030 | 1.91% | 1.47 | 1.52 | 1.47 | 37,275.00 |
| 17 Feb 2024 | 1.47 | -0.070 | -4.48% | 1.54 | 1.55 | 1.46 | 41,524.00 |
| 16 Feb 2024 | 1.54 | 0.030 | 1.67% | 1.51 | 1.58 | 1.51 | 47,986.00 |
| 15 Feb 2024 | 1.51 | 0.020 | 1.64% | 1.49 | 1.52 | 1.48 | 35,807.00 |
| 14 Feb 2024 | 1.49 | -0.010 | -0.77% | 1.50 | 1.53 | 1.47 | 31,209.00 |
| 13 Feb 2024 | 1.50 | 0.050 | 3.24% | 1.45 | 1.51 | 1.44 | 34,295.00 |
| 12 Feb 2024 | 1.45 | 0.030 | 2.20% | 1.42 | 1.48 | 1.42 | 65,768.00 |
| 11 Feb 2024 | 1.42 | 0.00 | -0.14% | 1.43 | 1.44 | 1.40 | 26,874.00 |
| 10 Feb 2024 | 1.42 | 0.00 | 0.04% | 1.42 | 1.42 | 1.40 | 17,237.00 |
| 09 Feb 2024 | 1.42 | 0.050 | 3.95% | 1.37 | 1.46 | 1.37 | 56,759.00 |
| 08 Feb 2024 | 1.37 | 0.010 | 0.92% | 1.37 | 1.38 | 1.36 | 13,772.00 |
| 07 Feb 2024 | 1.36 | -0.020 | -1.33% | 1.37 | 1.38 | 1.36 | 23,564.00 |
| 06 Feb 2024 | 1.37 | 0.010 | 0.53% | 1.37 | 1.43 | 1.36 | 37,427.00 |
| 05 Feb 2024 | 1.37 | 0.040 | 2.71% | 1.33 | 1.37 | 1.31 | 24,675.00 |
| 04 Feb 2024 | 1.33 | -0.030 | -2.45% | 1.36 | 1.36 | 1.32 | 11,962.00 |
| 03 Feb 2024 | 1.36 | -0.010 | -0.64% | 1.37 | 1.37 | 1.35 | 9,355.00 |
| 02 Feb 2024 | 1.37 | 0.020 | 1.66% | 1.35 | 1.38 | 1.35 | 14,364.00 |
| 01 Feb 2024 | 1.35 | 0.00 | -0.15% | 1.35 | 1.36 | 1.33 | 16,461.00 |
| 31 Ene 2024 | 1.35 | -0.060 | -4.17% | 1.41 | 1.41 | 1.35 | 21,462.00 |
| 30 Ene 2024 | 1.41 | -0.020 | -1.13% | 1.43 | 1.46 | 1.41 | 26,720.00 |
| 29 Ene 2024 | 1.43 | -0.020 | -1.11% | 1.47 | 1.48 | 1.42 | 36,258.00 |
| 28 Ene 2024 | 1.44 | 0.00 | 0.10% | 1.45 | 1.46 | 1.43 | 15,172.00 |
| 27 Ene 2024 | 1.44 | 0.030 | 1.96% | 1.41 | 1.46 | 1.40 | 34,010.00 |
