RBCUSDT

Rubic (RBCUSDT)

RBCUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
05 Dic 2022 0.021899 -0.00107 -4.66% 0.023199 0.02838 0.02124 425,294.00
04 Dic 2022 0.022969 0.000048 0.21% 0.022918 0.023252 0.021715 261,659.00
03 Dic 2022 0.022921 -0.00069 -2.92% 0.023468 0.02369 0.022815 498,108.00
02 Dic 2022 0.023611 0.001394 6.27% 0.022419 0.024488 0.020 203,224.00
01 Dic 2022 0.022217 -0.00071 -3.10% 0.023018 0.0246 0.020254 285,066.00
30 Nov 2022 0.022927 -0.001282 -5.30% 0.024114 0.024993 0.022729 383,354.00
29 Nov 2022 0.024209 -0.000988 -3.92% 0.025242 0.026051 0.023152 435,499.00
28 Nov 2022 0.025197 0.000775 3.17% 0.024386 0.02958 0.023001 692,340.00
27 Nov 2022 0.024422 -0.000413 -1.66% 0.024725 0.027895 0.022983 453,706.00
26 Nov 2022 0.024835 0.002137 9.41% 0.022801 0.02654 0.0212 649,288.00
25 Nov 2022 0.022698 -0.003758 -14.20% 0.026594 0.029299 0.020575 698,710.00
24 Nov 2022 0.026456 0.003375 14.62% 0.023301 0.027361 0.018503 927,605.00
23 Nov 2022 0.023081 0.006499 39.19% 0.016697 0.024325 0.016037 1,174,026.00
22 Nov 2022 0.016582 -0.000732 -4.23% 0.017603 0.018844 0.015661 750,497.00
21 Nov 2022 0.017314 -0.002835 -14.07% 0.020112 0.02052 0.015 1,841,198.00
20 Nov 2022 0.020149 -0.00035 -1.71% 0.020524 0.021127 0.0195 1,425,010.00
19 Nov 2022 0.020499 -0.000521 -2.48% 0.020979 0.021037 0.019837 944,599.00
18 Nov 2022 0.02102 0.000522 2.55% 0.020514 0.021664 0.019693 1,343,882.00
17 Nov 2022 0.020498 0.000551 2.76% 0.019969 0.025881 0.019104 1,058,879.00
16 Nov 2022 0.019947 -0.000921 -4.41% 0.020916 0.020978 0.017763 1,228,190.00
15 Nov 2022 0.020868 0.001334 6.83% 0.01951 0.022546 0.017528 1,197,230.00
14 Nov 2022 0.019534 0.004544 30.31% 0.014189 0.022011 0.013986 1,516,845.00
13 Nov 2022 0.01499 -0.008084 -35.04% 0.023716 0.027362 0.01131 1,833,223.00
12 Nov 2022 0.023074 0.000585 2.60% 0.0225 0.025331 0.022476 464,642.00
11 Nov 2022 0.022489 -0.003653 -13.97% 0.026321 0.026672 0.020849 622,390.00
10 Nov 2022 0.026142 0.004142 18.83% 0.022324 0.026815 0.021359 744,390.00
09 Nov 2022 0.022 -0.052548 -70.49% 0.074548 0.07914 0.019924 1,172,152.00
08 Nov 2022 0.074548 0.00 0.00% 0.074548 0.074548 0.074548 0.00
07 Nov 2022 0.074548 0.00 0.00% 0.074548 0.074548 0.074548 0.00
06 Nov 2022 0.074548 0.00 0.00% 0.074548 0.074548 0.074548 0.00
05 Nov 2022 0.074548 0.00 0.00% 0.074548 0.074548 0.074548 0.00
04 Nov 2022 0.074548 0.00 0.00% 0.074548 0.074548 0.074548 0.00
03 Nov 2022 0.074548 0.00 0.00% 0.074548 0.074548 0.074548 0.00
02 Nov 2022 0.074548 -0.007951 -9.64% 0.082487 0.08249 0.002909 387,516.00
01 Nov 2022 0.082499 0.00086 1.05% 0.081666 0.087243 0.078616 116,887.00
31 Oct 2022 0.081639 -0.00046 -0.56% 0.082113 0.086042 0.079017 125,713.00
30 Oct 2022 0.082099 -0.002497 -2.95% 0.084613 0.084851 0.079566 119,856.00
29 Oct 2022 0.084596 0.001112 1.33% 0.083061 0.090163 0.079926 166,465.00
28 Oct 2022 0.083484 0.002672 3.31% 0.078299 0.087495 0.077741 137,199.00
27 Oct 2022 0.080812 -0.002557 -3.07% 0.083431 0.089 0.079022 161,059.00
26 Oct 2022 0.083369 0.002575 3.19% 0.080772 0.090995 0.078091 235,322.00
25 Oct 2022 0.080794 0.010022 14.16% 0.070765 0.085611 0.070622 405,825.00
24 Oct 2022 0.070772 -0.002116 -2.90% 0.072871 0.074013 0.070358 194,023.00
23 Oct 2022 0.072888 0.00081 1.12% 0.072084 0.072934 0.071904 253,176.00
22 Oct 2022 0.072078 0.000471 0.66% 0.071558 0.073922 0.07135 117,366.00
21 Oct 2022 0.071607 -0.001068 -1.47% 0.072635 0.072997 0.0705 222,245.00
20 Oct 2022 0.072675 -0.000485 -0.66% 0.07311 0.073186 0.071795 209,070.00
19 Oct 2022 0.07316 -0.00263 -3.47% 0.075771 0.075907 0.071461 139,901.00
18 Oct 2022 0.07579 0.003046 4.19% 0.072763 0.080 0.072734 169,821.00
17 Oct 2022 0.072744 -0.001036 -1.40% 0.073753 0.073872 0.07083 115,013.00
16 Oct 2022 0.07378 0.000789 1.08% 0.07298 0.074587 0.071523 158,591.00
15 Oct 2022 0.072991 -0.001304 -1.76% 0.0743 0.074567 0.072391 83,350.00
14 Oct 2022 0.074295 0.001529 2.10% 0.072713 0.075667 0.072336 197,112.00
13 Oct 2022 0.072766 0.000168 0.23% 0.07268 0.073453 0.069769 131,048.00
12 Oct 2022 0.072598 -0.000555 -0.76% 0.07318 0.075246 0.07149 97,583.00
11 Oct 2022 0.073153 -0.001714 -2.29% 0.07487 0.075624 0.071501 179,587.00
10 Oct 2022 0.074867 -0.004943 -6.19% 0.079818 0.079923 0.074803 164,020.00
09 Oct 2022 0.07981 0.002405 3.11% 0.077188 0.083435 0.075885 206,604.00
08 Oct 2022 0.077405 -0.002355 -2.95% 0.079718 0.079797 0.076888 109,586.00
07 Oct 2022 0.07976 0.000551 0.70% 0.079273 0.090573 0.077118 171,672.00
06 Oct 2022 0.079209 0.005562 7.55% 0.073699 0.099998 0.0736 140,024.00
05 Oct 2022 0.073647 -0.000958 -1.28% 0.074592 0.074664 0.073244 122,643.00
04 Oct 2022 0.074605 0.004198 5.96% 0.070403 0.077558 0.06998 316,232.00
03 Oct 2022 0.070407 0.000262 0.37% 0.070176 0.073727 0.068453 201,641.00
02 Oct 2022 0.070145 -0.00103 -1.45% 0.071198 0.072935 0.068316 251,694.00
01 Oct 2022 0.071175 0.000715 1.01% 0.071149 0.072007 0.070466 187,964.00
30 Sep 2022 0.07046 -0.001687 -2.34% 0.072137 0.072917 0.069909 207,571.00
29 Sep 2022 0.072147 -0.001514 -2.06% 0.073673 0.07386 0.069907 114,726.00
28 Sep 2022 0.073661 -0.00075 -1.01% 0.074554 0.074791 0.067182 212,817.00
27 Sep 2022 0.074411 0.00067 0.91% 0.073713 0.086 0.071141 293,756.00
26 Sep 2022 0.073741 0.000148 0.20% 0.073574 0.076109 0.070767 243,885.00
25 Sep 2022 0.073593 -0.00005 -0.07% 0.073659 0.074503 0.071887 191,968.00
24 Sep 2022 0.073643 0.001234 1.70% 0.072497 0.076003 0.072201 157,137.00
23 Sep 2022 0.072409 -0.00213 -2.86% 0.074693 0.076957 0.070151 270,870.00
22 Sep 2022 0.074539 0.003641 5.14% 0.070957 0.079322 0.07003 253,421.00
21 Sep 2022 0.070898 -0.000743 -1.04% 0.071672 0.074949 0.070 331,748.00
20 Sep 2022 0.071641 -0.001616 -2.21% 0.073236 0.074246 0.070312 178,628.00
19 Sep 2022 0.073257 -0.000511 -0.69% 0.073764 0.075886 0.070204 129,554.00
18 Sep 2022 0.073768 -0.004401 -5.63% 0.078379 0.078448 0.070 247,082.00
17 Sep 2022 0.078169 -0.000882 -1.12% 0.078957 0.079142 0.075058 161,731.00
16 Sep 2022 0.079051 0.003535 4.68% 0.075567 0.081095 0.073004 294,832.00
15 Sep 2022 0.075516 -0.006899 -8.37% 0.082344 0.084114 0.075 198,923.00
14 Sep 2022 0.082415 -0.001244 -1.49% 0.083766 0.083766 0.075107 155,848.00
13 Sep 2022 0.083659 -0.002444 -2.84% 0.086138 0.097625 0.080002 291,058.00
12 Sep 2022 0.086103 0.00732 9.29% 0.07879 0.090875 0.077104 239,823.00
11 Sep 2022 0.078783 -0.000336 -0.42% 0.079112 0.0819 0.076783 63,540.00
10 Sep 2022 0.079119 0.001102 1.41% 0.078015 0.080511 0.07599 143,321.00
09 Sep 2022 0.078017 0.005272 7.25% 0.072739 0.081332 0.070033 215,660.00
08 Sep 2022 0.072745 -0.00283 -3.74% 0.075606 0.079385 0.071057 74,806.00
07 Sep 2022 0.075575 0.00265 3.63% 0.072999 0.075756 0.069868 211,026.00
Su Consulta Reciente
GATE
RBCUSDT
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:20221206 22:01:15