RBCETH

Rubic (RBCETH)

RBCETH Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
04 Dic 2022 0.000018 -0.00000060 -3.24% 0.000018 0.000019 0.000017 147,677.00
03 Dic 2022 0.000019 0.00000050 2.78% 0.000018 0.000019 0.000018 155,459.00
02 Dic 2022 0.000018 0.00000040 2.27% 0.000017 0.00002 0.000016 165,578.00
01 Dic 2022 0.000018 -0.00000010 -0.56% 0.000018 0.00002 0.000016 199,057.00
30 Nov 2022 0.000018 -0.00000200 -10.10% 0.00002 0.00002 0.000018 242,392.00
29 Nov 2022 0.00002 -0.00000200 -9.26% 0.000022 0.000022 0.000019 127,591.00
28 Nov 2022 0.000022 0.00000100 4.85% 0.00002 0.000023 0.000018 184,576.00
27 Nov 2022 0.000021 0.00000030 1.48% 0.000021 0.000023 0.00002 139,695.00
26 Nov 2022 0.00002 0.00000200 10.70% 0.000019 0.000022 0.000018 280,974.00
25 Nov 2022 0.000019 -0.00000400 -17.62% 0.000022 0.000024 0.000018 192,136.00
24 Nov 2022 0.000023 0.00000300 15.31% 0.00002 0.000023 0.000017 345,512.00
23 Nov 2022 0.00002 0.00000500 35.21% 0.000015 0.00002 0.000014 351,360.00
22 Nov 2022 0.000014 -0.00000200 -12.66% 0.000016 0.000016 0.000014 198,592.00
21 Nov 2022 0.000016 -0.00000200 -11.43% 0.000018 0.000018 0.000014 1,049,032.00
20 Nov 2022 0.000018 0.00000080 4.79% 0.000017 0.000018 0.000016 971,412.00
19 Nov 2022 0.000017 -0.00000060 -3.47% 0.000017 0.000017 0.000016 708,980.00
18 Nov 2022 0.000017 0.00 0.00% 0.000017 0.000018 0.000016 937,143.00
17 Nov 2022 0.000017 0.00000100 6.13% 0.000016 0.000019 0.000016 472,830.00
16 Nov 2022 0.000016 -0.00000060 -3.55% 0.000017 0.000017 0.000015 676,100.00
15 Nov 2022 0.000017 0.00000100 6.33% 0.000016 0.000018 0.000014 616,034.00
14 Nov 2022 0.000016 0.00000300 24.00% 0.000015 0.000019 0.000012 528,804.00
13 Nov 2022 0.000013 -0.00000600 -31.91% 0.000019 0.000022 0.00000880 569,520.00
12 Nov 2022 0.000019 0.00000100 5.68% 0.000018 0.000021 0.000017 325,368.00
11 Nov 2022 0.000018 -0.00000300 -14.85% 0.00002 0.000021 0.000016 577,964.00
10 Nov 2022 0.00002 0.00000030 1.51% 0.000021 0.000022 0.000018 352,466.00
09 Nov 2022 0.00002 -0.000027 -57.45% 0.000044 0.000044 0.000019 460,545.00
08 Nov 2022 0.000047 0.00 0.00% 0.000047 0.000047 0.000047 0.00
07 Nov 2022 0.000047 0.00 0.00% 0.000047 0.000047 0.000047 0.00
06 Nov 2022 0.000047 0.00 0.00% 0.000047 0.000047 0.000047 0.00
05 Nov 2022 0.000047 0.00 0.00% 0.000047 0.000047 0.000047 0.00
04 Nov 2022 0.000047 0.00 0.00% 0.000047 0.000047 0.000047 0.00
03 Nov 2022 0.000047 0.00 0.00% 0.000047 0.000047 0.000047 0.00
02 Nov 2022 0.000047 -0.00000500 -9.62% 0.000052 0.000052 0.00000150 43,384.00
01 Nov 2022 0.000052 -0.00000010 -0.19% 0.000052 0.000054 0.00005 55,281.00
31 Oct 2022 0.000052 0.00000040 0.77% 0.000052 0.000053 0.00005 158,807.00
30 Oct 2022 0.000052 -0.00000070 -1.34% 0.000052 0.000053 0.000051 173,281.00
29 Oct 2022 0.000052 -0.00000200 -3.70% 0.000054 0.000061 0.000049 83,358.00
28 Oct 2022 0.000054 0.00000100 1.88% 0.000052 0.000056 0.000051 158,169.00
27 Oct 2022 0.000053 -0.00000010 -0.19% 0.000053 0.000057 0.000051 195,114.00
26 Oct 2022 0.000053 -0.00000200 -3.62% 0.000055 0.000059 0.000052 73,391.00
25 Oct 2022 0.000055 0.00000300 5.69% 0.000053 0.000059 0.000051 214,558.00
24 Oct 2022 0.000053 -0.00000080 -1.50% 0.000053 0.000055 0.000052 129,790.00
23 Oct 2022 0.000054 -0.00000100 -1.82% 0.000055 0.000056 0.000053 229,557.00
22 Oct 2022 0.000055 0.00000010 0.18% 0.000055 0.000056 0.000054 111,249.00
21 Oct 2022 0.000055 -0.00000200 -3.53% 0.000057 0.000057 0.000055 185,077.00
20 Oct 2022 0.000057 -0.00000020 -0.35% 0.000057 0.000057 0.000055 61,759.00
19 Oct 2022 0.000057 -0.00000100 -1.73% 0.000058 0.000058 0.000055 68,109.00
18 Oct 2022 0.000058 0.00000300 5.50% 0.000055 0.000059 0.000054 112,009.00
17 Oct 2022 0.000055 -0.00000200 -3.53% 0.000057 0.000057 0.000054 130,222.00
16 Oct 2022 0.000057 -0.00000050 -0.87% 0.000058 0.000058 0.000056 213,861.00
15 Oct 2022 0.000057 0.00000020 0.35% 0.000057 0.000058 0.000057 78,266.00
14 Oct 2022 0.000057 0.00000060 1.06% 0.000056 0.000058 0.000055 112,105.00
13 Oct 2022 0.000056 0.00000050 0.89% 0.000056 0.000059 0.000055 119,996.00
12 Oct 2022 0.000056 -0.00000100 -1.75% 0.000057 0.000058 0.000055 236,825.00
11 Oct 2022 0.000057 -0.00000070 -1.21% 0.000058 0.000059 0.000056 186,796.00
10 Oct 2022 0.000058 -0.00000300 -4.95% 0.000061 0.000061 0.000057 202,629.00
09 Oct 2022 0.000061 0.00000200 3.41% 0.000059 0.000062 0.000058 99,187.00
08 Oct 2022 0.000059 -0.00000100 -1.67% 0.00006 0.00006 0.000058 129,057.00
07 Oct 2022 0.00006 0.00000100 1.70% 0.000058 0.000063 0.000058 206,798.00
06 Oct 2022 0.000059 0.00000400 7.35% 0.000054 0.000059 0.000054 95,271.00
05 Oct 2022 0.000054 -0.00000060 -1.09% 0.000055 0.000056 0.000054 222,900.00
04 Oct 2022 0.000055 0.00000200 3.75% 0.000053 0.000057 0.000052 134,815.00
03 Oct 2022 0.000053 -0.00000100 -1.83% 0.000055 0.000056 0.000052 165,396.00
02 Oct 2022 0.000055 0.00000030 0.55% 0.000054 0.000056 0.000054 145,800.00
01 Oct 2022 0.000054 0.00000100 1.89% 0.000053 0.000055 0.000053 171,882.00
30 Sep 2022 0.000053 -0.00000100 -1.85% 0.000054 0.000055 0.000053 145,205.00
29 Sep 2022 0.000054 -0.00000090 -1.64% 0.000055 0.000056 0.000054 162,517.00
28 Sep 2022 0.000055 -0.00000100 -1.79% 0.000056 0.000058 0.000054 92,886.00
27 Sep 2022 0.000056 0.00000050 0.90% 0.000055 0.000058 0.000053 154,944.00
26 Sep 2022 0.000055 -0.00000200 -3.51% 0.000057 0.000058 0.000055 111,143.00
25 Sep 2022 0.000057 0.00000090 1.60% 0.000056 0.000058 0.000055 213,330.00
24 Sep 2022 0.000056 0.00000200 3.68% 0.000055 0.000057 0.000054 107,390.00
23 Sep 2022 0.000054 -0.00000200 -3.54% 0.000057 0.000059 0.000054 146,775.00
22 Sep 2022 0.000057 -0.00000010 -0.18% 0.000057 0.00006 0.000054 117,532.00
21 Sep 2022 0.000057 0.00000200 3.69% 0.000054 0.000057 0.000052 285,840.00
20 Sep 2022 0.000054 0.00000100 1.88% 0.000053 0.000055 0.000053 131,833.00
19 Sep 2022 0.000053 -0.00000200 -3.65% 0.000055 0.000057 0.000053 104,052.00
18 Sep 2022 0.000055 0.00000200 3.77% 0.000053 0.000055 0.000052 258,440.00
17 Sep 2022 0.000053 -0.00000200 -3.60% 0.000055 0.000055 0.000053 264,228.00
16 Sep 2022 0.000056 0.00000400 7.78% 0.000051 0.000057 0.000051 299,146.00
15 Sep 2022 0.000051 0.00000100 2.00% 0.00005 0.000052 0.00005 194,593.00
14 Sep 2022 0.00005 -0.00000300 -5.65% 0.000053 0.000053 0.000049 153,052.00
13 Sep 2022 0.000053 0.00000300 5.96% 0.00005 0.000056 0.000049 122,275.00
12 Sep 2022 0.00005 0.00000500 11.04% 0.000045 0.000051 0.000042 125,809.00
11 Sep 2022 0.000045 0.00000050 1.12% 0.000045 0.000045 0.000044 60,558.00
10 Sep 2022 0.000045 -0.00000060 -1.32% 0.000046 0.000046 0.000045 102,794.00
09 Sep 2022 0.000045 0.00000100 2.26% 0.000044 0.000046 0.000043 124,241.00
08 Sep 2022 0.000044 -0.00000200 -4.34% 0.000046 0.000048 0.000044 112,595.00
07 Sep 2022 0.000046 -0.00000040 -0.86% 0.000047 0.000049 0.000044 221,760.00
06 Sep 2022 0.000047 -0.00000100 -2.10% 0.000047 0.000055 0.000046 170,488.00
Su Consulta Reciente
GATE
RBCETH
Rubic
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

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

P: V: D:20221205 21:46:03