RBCUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Abr 2024 | 0.03125 | -0.00143 | -4.38% | 0.03272 | 0.03278 | 0.03027 | 1,432,237.00 |
25 Abr 2024 | 0.03268 | 0.00062 | 1.93% | 0.03237 | 0.03362 | 0.0315 | 1,463,855.00 |
24 Abr 2024 | 0.03206 | 0.00051 | 1.62% | 0.03161 | 0.03512 | 0.03086 | 1,448,175.00 |
23 Abr 2024 | 0.03155 | -0.00081 | -2.50% | 0.03256 | 0.0327 | 0.03088 | 1,521,487.00 |
22 Abr 2024 | 0.03236 | -0.00104 | -3.11% | 0.0334 | 0.03389 | 0.03163 | 1,529,254.00 |
21 Abr 2024 | 0.0334 | 0.00026 | 0.78% | 0.03304 | 0.03579 | 0.0318 | 1,573,153.00 |
20 Abr 2024 | 0.03314 | 0.0012 | 3.76% | 0.03192 | 0.03409 | 0.03166 | 1,441,871.00 |
19 Abr 2024 | 0.03194 | -0.00145 | -4.34% | 0.03349 | 0.03496 | 0.0316 | 1,586,465.00 |
18 Abr 2024 | 0.03339 | -0.00036 | -1.07% | 0.03362 | 0.0351 | 0.0315 | 1,631,690.00 |
17 Abr 2024 | 0.03375 | 0.00094 | 2.86% | 0.03283 | 0.03525 | 0.03233 | 1,540,273.00 |
16 Abr 2024 | 0.03281 | 0.00214 | 6.98% | 0.03066 | 0.04008 | 0.03062 | 2,072,791.00 |
15 Abr 2024 | 0.03067 | 0.00194 | 6.75% | 0.02896 | 0.03314 | 0.0287 | 1,741,046.00 |
14 Abr 2024 | 0.02873 | -0.00039 | -1.34% | 0.02901 | 0.02938 | 0.02601 | 2,062,764.00 |
13 Abr 2024 | 0.02912 | -0.00215 | -6.88% | 0.03112 | 0.03282 | 0.02717 | 1,679,971.00 |
12 Abr 2024 | 0.03127 | -0.00404 | -11.44% | 0.03537 | 0.03594 | 0.03102 | 1,722,925.00 |
11 Abr 2024 | 0.03531 | -0.00066 | -1.83% | 0.03604 | 0.03844 | 0.0337 | 1,439,330.00 |
10 Abr 2024 | 0.03597 | 0.00211 | 6.23% | 0.03377 | 0.038 | 0.03326 | 1,501,281.00 |
09 Abr 2024 | 0.03386 | -0.00082 | -2.36% | 0.03467 | 0.03498 | 0.03278 | 1,350,319.00 |
08 Abr 2024 | 0.03468 | 0.00169 | 5.12% | 0.03319 | 0.035 | 0.03191 | 1,510,834.00 |
07 Abr 2024 | 0.03299 | 0.00103 | 3.22% | 0.03192 | 0.03454 | 0.03191 | 1,542,182.00 |
06 Abr 2024 | 0.03196 | 0.00002 | 0.06% | 0.03191 | 0.03259 | 0.03189 | 1,443,479.00 |
05 Abr 2024 | 0.03194 | 0.00011 | 0.35% | 0.03184 | 0.03241 | 0.03114 | 1,500,068.00 |
04 Abr 2024 | 0.03183 | 0.00005 | 0.16% | 0.03176 | 0.033 | 0.0308 | 1,445,860.00 |
03 Abr 2024 | 0.03178 | 0.00034 | 1.08% | 0.03143 | 0.03268 | 0.03095 | 700,409.00 |
02 Abr 2024 | 0.03144 | -0.00269 | -7.88% | 0.03412 | 0.03583 | 0.03127 | 902,676.00 |
01 Abr 2024 | 0.03413 | -0.00348 | -9.25% | 0.03759 | 0.03839 | 0.03252 | 1,400,997.00 |
31 Mar 2024 | 0.03761 | 0.00153 | 4.24% | 0.03613 | 0.03842 | 0.03566 | 1,190,192.00 |
30 Mar 2024 | 0.03608 | 0.00255 | 7.61% | 0.03352 | 0.03758 | 0.0327 | 1,027,230.00 |
29 Mar 2024 | 0.03353 | -0.0009 | -2.61% | 0.03443 | 0.03542 | 0.03262 | 1,223,619.00 |
28 Mar 2024 | 0.03443 | 0.00013 | 0.38% | 0.03442 | 0.03871 | 0.03281 | 2,095,729.00 |
27 Mar 2024 | 0.0343 | 0.00448 | 15.02% | 0.03078 | 0.03459 | 0.03037 | 2,130,342.00 |
26 Mar 2024 | 0.02982 | -0.00139 | -4.45% | 0.03118 | 0.03317 | 0.02942 | 1,916,369.00 |
25 Mar 2024 | 0.03121 | 0.00014 | 0.45% | 0.03094 | 0.03806 | 0.0305 | 3,385,435.00 |
24 Mar 2024 | 0.03107 | 0.00208 | 7.17% | 0.02898 | 0.03272 | 0.0284 | 2,773,430.00 |
23 Mar 2024 | 0.02899 | 0.00125 | 4.51% | 0.0277 | 0.02986 | 0.02731 | 1,053,185.00 |
22 Mar 2024 | 0.02774 | -0.00133 | -4.58% | 0.02887 | 0.02948 | 0.02623 | 1,520,054.00 |
21 Mar 2024 | 0.02907 | -0.00352 | -10.80% | 0.03226 | 0.03246 | 0.0288 | 2,852,177.00 |
20 Mar 2024 | 0.03259 | 0.00496 | 17.95% | 0.02778 | 0.0327 | 0.027 | 3,015,175.00 |
19 Mar 2024 | 0.02763 | -0.00281 | -9.23% | 0.0305 | 0.03066 | 0.02717 | 2,961,511.00 |
18 Mar 2024 | 0.03044 | -0.00245 | -7.45% | 0.03281 | 0.03394 | 0.0302 | 2,787,020.00 |
17 Mar 2024 | 0.03289 | -0.00022 | -0.66% | 0.03311 | 0.03485 | 0.03173 | 2,576,408.00 |
16 Mar 2024 | 0.03311 | -0.0012 | -3.50% | 0.03413 | 0.03538 | 0.03291 | 2,462,830.00 |
15 Mar 2024 | 0.03431 | -0.00097 | -2.75% | 0.03528 | 0.03581 | 0.03237 | 2,529,401.00 |
14 Mar 2024 | 0.03528 | -0.00129 | -3.53% | 0.03651 | 0.03772 | 0.03406 | 2,409,056.00 |
13 Mar 2024 | 0.03657 | -0.00001 | -0.03% | 0.03663 | 0.03919 | 0.0363 | 2,228,858.00 |
12 Mar 2024 | 0.03658 | -0.00176 | -4.59% | 0.03821 | 0.039 | 0.03517 | 2,321,345.00 |
11 Mar 2024 | 0.03834 | 0.00341 | 9.76% | 0.03507 | 0.03911 | 0.03474 | 2,464,712.00 |
10 Mar 2024 | 0.03493 | -0.00139 | -3.83% | 0.03628 | 0.03684 | 0.03459 | 976,330.00 |
09 Mar 2024 | 0.03632 | -0.00123 | -3.28% | 0.03757 | 0.03852 | 0.036 | 1,380,227.00 |
08 Mar 2024 | 0.03755 | -0.00076 | -1.98% | 0.0381 | 0.03984 | 0.0363 | 2,191,508.00 |
07 Mar 2024 | 0.03831 | 0.00099 | 2.65% | 0.03702 | 0.03933 | 0.03506 | 1,988,861.00 |
06 Mar 2024 | 0.03732 | 0.00435 | 13.19% | 0.03275 | 0.03891 | 0.03246 | 2,953,419.00 |
05 Mar 2024 | 0.03297 | 0.00028 | 0.86% | 0.03354 | 0.03557 | 0.03042 | 2,748,247.00 |
04 Mar 2024 | 0.03269 | 0.00023 | 0.71% | 0.03234 | 0.03348 | 0.03028 | 2,675,515.00 |
03 Mar 2024 | 0.03246 | 0.0007 | 2.20% | 0.03176 | 0.03452 | 0.03174 | 2,729,098.00 |
02 Mar 2024 | 0.03176 | -0.00008 | -0.25% | 0.03189 | 0.03225 | 0.03047 | 3,220,996.00 |
01 Mar 2024 | 0.03184 | -0.00095 | -2.90% | 0.03262 | 0.03448 | 0.03048 | 2,128,780.00 |
29 Feb 2024 | 0.03279 | 0.00145 | 4.63% | 0.03143 | 0.03646 | 0.03106 | 1,701,225.00 |
28 Feb 2024 | 0.03134 | 0.00426 | 15.73% | 0.02732 | 0.03814 | 0.02725 | 2,588,733.00 |
27 Feb 2024 | 0.02708 | -0.00012 | -0.44% | 0.02736 | 0.02928 | 0.02642 | 2,449,823.00 |
26 Feb 2024 | 0.0272 | 0.00013 | 0.48% | 0.02717 | 0.02775 | 0.02647 | 1,997,963.00 |
25 Feb 2024 | 0.02707 | 0.00218 | 8.76% | 0.02481 | 0.02727 | 0.02481 | 1,073,059.00 |
24 Feb 2024 | 0.02489 | -0.00122 | -4.67% | 0.02612 | 0.02623 | 0.02469 | 3,007,793.00 |
23 Feb 2024 | 0.02611 | -0.0013 | -4.74% | 0.02727 | 0.02754 | 0.02576 | 4,041,464.00 |
22 Feb 2024 | 0.02741 | -0.00013 | -0.47% | 0.02785 | 0.02969 | 0.02673 | 4,059,448.00 |
21 Feb 2024 | 0.02754 | -0.00079 | -2.79% | 0.028 | 0.02827 | 0.02633 | 3,592,620.00 |
20 Feb 2024 | 0.02833 | -0.00071 | -2.44% | 0.0291 | 0.02979 | 0.02628 | 4,004,093.00 |
19 Feb 2024 | 0.02904 | 0.00005 | 0.17% | 0.02883 | 0.03064 | 0.02832 | 3,249,557.00 |
18 Feb 2024 | 0.02899 | 0.00173 | 6.35% | 0.02725 | 0.02933 | 0.02672 | 2,537,599.00 |
17 Feb 2024 | 0.02726 | -0.00022 | -0.80% | 0.02739 | 0.02836 | 0.02537 | 1,274,285.00 |
16 Feb 2024 | 0.02748 | -0.00238 | -7.97% | 0.03001 | 0.03197 | 0.02734 | 1,586,770.00 |
15 Feb 2024 | 0.02986 | 0.00122 | 4.26% | 0.0286 | 0.0299 | 0.02823 | 2,210,321.00 |
14 Feb 2024 | 0.02864 | 0.00145 | 5.33% | 0.02719 | 0.0308 | 0.02682 | 3,087,688.00 |
13 Feb 2024 | 0.02719 | -0.00034 | -1.24% | 0.02759 | 0.02815 | 0.02682 | 2,706,601.00 |
12 Feb 2024 | 0.02753 | -0.00088 | -3.10% | 0.02842 | 0.02883 | 0.02612 | 2,752,289.00 |
11 Feb 2024 | 0.02841 | 0.00025 | 0.89% | 0.02814 | 0.02997 | 0.02781 | 2,295,031.00 |
10 Feb 2024 | 0.02816 | 0.00004 | 0.14% | 0.02787 | 0.02859 | 0.02729 | 2,246,040.00 |
09 Feb 2024 | 0.02812 | 0.00104 | 3.84% | 0.02708 | 0.02866 | 0.02702 | 2,892,157.00 |
08 Feb 2024 | 0.02708 | 0.0032 | 13.40% | 0.02408 | 0.02787 | 0.02353 | 3,014,367.00 |
07 Feb 2024 | 0.02388 | 0.0006 | 2.58% | 0.02324 | 0.02403 | 0.02205 | 2,213,221.00 |
06 Feb 2024 | 0.02328 | 0.00159 | 7.33% | 0.02175 | 0.02474 | 0.02098 | 2,739,860.00 |
05 Feb 2024 | 0.02169 | -0.0001 | -0.46% | 0.02172 | 0.02266 | 0.02148 | 2,844,977.00 |
04 Feb 2024 | 0.02179 | 0.00006 | 0.28% | 0.02175 | 0.02205 | 0.02114 | 2,195,511.00 |
03 Feb 2024 | 0.02173 | -0.00076 | -3.38% | 0.02241 | 0.02299 | 0.02168 | 1,088,409.00 |
02 Feb 2024 | 0.02249 | 0.00005 | 0.22% | 0.02236 | 0.02308 | 0.02177 | 2,026,881.00 |
01 Feb 2024 | 0.02244 | 0.00047 | 2.14% | 0.02193 | 0.0226 | 0.0205 | 1,633,032.00 |
31 Ene 2024 | 0.02197 | -0.0004 | -1.79% | 0.02233 | 0.02298 | 0.02165 | 1,582,642.00 |
30 Ene 2024 | 0.02237 | 0.00016 | 0.72% | 0.02221 | 0.02459 | 0.02167 | 1,683,525.00 |
29 Ene 2024 | 0.02221 | 0.00052 | 2.40% | 0.02176 | 0.02282 | 0.02098 | 2,045,032.00 |
28 Ene 2024 | 0.02169 | 0.00183 | 9.21% | 0.01987 | 0.02226 | 0.01976 | 2,018,612.00 |
27 Ene 2024 | 0.01986 | -0.00024 | -1.19% | 0.02013 | 0.02085 | 0.01945 | 1,457,256.00 |