Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
RBNETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | 0.000141 | -0.000018 | -11.29% | 0.000159 | 0.000166 | 0.000138 | 21,623.00 |
| 17 Jun 2024 | 0.00016 | -0.000015 | -8.60% | 0.000173 | 0.000174 | 0.000158 | 16,756.00 |
| 16 Jun 2024 | 0.000174 | -0.00000030 | -0.17% | 0.000175 | 0.000177 | 0.000172 | 15,722.00 |
| 15 Jun 2024 | 0.000175 | -0.00000500 | -2.79% | 0.00018 | 0.000181 | 0.000174 | 16,283.00 |
| 14 Jun 2024 | 0.000179 | -0.00001 | -5.28% | 0.000189 | 0.000192 | 0.000178 | 16,117.00 |
| 13 Jun 2024 | 0.000189 | -0.00000700 | -3.56% | 0.000197 | 0.000197 | 0.000188 | 14,565.00 |
| 12 Jun 2024 | 0.000197 | 0.00000100 | 0.51% | 0.000195 | 0.0002 | 0.000189 | 14,586.00 |
| 11 Jun 2024 | 0.000196 | -0.00000400 | -2.00% | 0.000199 | 0.000203 | 0.000193 | 14,307.00 |
| 10 Jun 2024 | 0.0002 | -0.000013 | -6.11% | 0.000212 | 0.000213 | 0.000198 | 12,801.00 |
| 09 Jun 2024 | 0.000213 | -0.00000300 | -1.39% | 0.000215 | 0.000216 | 0.000211 | 13,227.00 |
| 08 Jun 2024 | 0.000215 | -0.000012 | -5.29% | 0.000228 | 0.000233 | 0.000214 | 12,359.00 |
| 07 Jun 2024 | 0.000227 | -0.000034 | -13.03% | 0.000261 | 0.000264 | 0.000214 | 10,319.00 |
| 06 Jun 2024 | 0.000261 | 0.00000900 | 3.57% | 0.000253 | 0.000263 | 0.000253 | 10,168.00 |
| 05 Jun 2024 | 0.000252 | -0.00000200 | -0.79% | 0.000254 | 0.000259 | 0.00025 | 10,559.00 |
| 04 Jun 2024 | 0.000254 | -0.00000500 | -1.93% | 0.00026 | 0.000271 | 0.00025 | 5,713.00 |
| 03 Jun 2024 | 0.000259 | -0.00002 | -7.16% | 0.000277 | 0.000283 | 0.000256 | 9,945.00 |
| 02 Jun 2024 | 0.000279 | 0.000043 | 18.20% | 0.000236 | 0.000296 | 0.000235 | 10,656.00 |
| 01 Jun 2024 | 0.000236 | -0.00000400 | -1.66% | 0.000239 | 0.00024 | 0.000231 | 11,616.00 |
| 31 May 2024 | 0.00024 | 0.00000900 | 3.89% | 0.000231 | 0.00024 | 0.000229 | 11,785.00 |
| 30 May 2024 | 0.000231 | -0.00000400 | -1.70% | 0.000236 | 0.000239 | 0.000231 | 11,567.00 |
| 29 May 2024 | 0.000235 | -0.00000200 | -0.84% | 0.000237 | 0.000242 | 0.000233 | 10,832.00 |
| 28 May 2024 | 0.000237 | -0.00000060 | -0.25% | 0.000238 | 0.000246 | 0.00023 | 10,943.00 |
| 27 May 2024 | 0.000238 | 0.00000900 | 3.93% | 0.000227 | 0.00024 | 0.000217 | 11,149.00 |
| 26 May 2024 | 0.000229 | -0.00000400 | -1.72% | 0.000233 | 0.000242 | 0.000224 | 11,804.00 |
| 25 May 2024 | 0.000232 | 0.00000600 | 2.65% | 0.000227 | 0.000237 | 0.000225 | 10,944.00 |
| 24 May 2024 | 0.000227 | 0.00000100 | 0.44% | 0.000224 | 0.000243 | 0.000223 | 11,781.00 |
| 23 May 2024 | 0.000226 | -0.000011 | -4.65% | 0.000239 | 0.000241 | 0.000222 | 11,286.00 |
| 22 May 2024 | 0.000237 | -0.00000900 | -3.67% | 0.000247 | 0.000247 | 0.000232 | 11,403.00 |
| 21 May 2024 | 0.000245 | 0.000012 | 5.14% | 0.000234 | 0.000251 | 0.000224 | 11,186.00 |
| 20 May 2024 | 0.000234 | -0.000027 | -10.36% | 0.00026 | 0.000268 | 0.000233 | 12,193.00 |
| 19 May 2024 | 0.000261 | -0.00000400 | -1.51% | 0.000264 | 0.000273 | 0.000256 | 12,774.00 |
| 18 May 2024 | 0.000265 | -0.00000010 | -0.04% | 0.000265 | 0.000269 | 0.000258 | 12,789.00 |
| 17 May 2024 | 0.000265 | -0.00000700 | -2.57% | 0.000272 | 0.000275 | 0.000263 | 11,223.00 |
| 16 May 2024 | 0.000272 | 0.00000800 | 3.03% | 0.000264 | 0.000297 | 0.000259 | 10,879.00 |
| 15 May 2024 | 0.000264 | -0.000079 | -23.02% | 0.000344 | 0.000352 | 0.00026 | 9,494.00 |
| 14 May 2024 | 0.000343 | -0.00000200 | -0.58% | 0.000345 | 0.00036 | 0.000329 | 9,775.00 |
| 13 May 2024 | 0.000345 | -0.000033 | -8.73% | 0.000378 | 0.00038 | 0.000335 | 10,873.00 |
| 12 May 2024 | 0.000378 | -0.00000010 | -0.03% | 0.000379 | 0.000403 | 0.000377 | 8,558.00 |
| 11 May 2024 | 0.000378 | 0.00000700 | 1.88% | 0.000372 | 0.000393 | 0.000369 | 9,270.00 |
| 10 May 2024 | 0.000372 | -0.00000800 | -2.11% | 0.000379 | 0.000384 | 0.000368 | 8,941.00 |
| 09 May 2024 | 0.000379 | 0.00000400 | 1.07% | 0.000376 | 0.000381 | 0.000368 | 9,296.00 |
| 08 May 2024 | 0.000376 | -0.000026 | -6.48% | 0.000402 | 0.000405 | 0.000375 | 8,564.00 |
| 07 May 2024 | 0.000401 | 0.00000200 | 0.50% | 0.0004 | 0.000419 | 0.00039 | 8,637.00 |
| 06 May 2024 | 0.0004 | 0.00000700 | 1.78% | 0.000393 | 0.000404 | 0.000386 | 8,184.00 |
| 05 May 2024 | 0.000393 | 0.00000200 | 0.51% | 0.00039 | 0.000398 | 0.000382 | 8,039.00 |
| 04 May 2024 | 0.00039 | 0.00000400 | 1.04% | 0.000386 | 0.000399 | 0.00038 | 8,855.00 |
| 03 May 2024 | 0.000386 | 0.00000900 | 2.39% | 0.000377 | 0.000392 | 0.000374 | 8,981.00 |
| 02 May 2024 | 0.000377 | 0.00000600 | 1.62% | 0.000373 | 0.000383 | 0.000365 | 9,454.00 |
| 01 May 2024 | 0.000371 | 0.00000100 | 0.27% | 0.000371 | 0.000388 | 0.000364 | 9,374.00 |
| 30 Abr 2024 | 0.00037 | 0.00000900 | 2.49% | 0.000362 | 0.000379 | 0.000358 | 9,123.00 |
| 29 Abr 2024 | 0.000362 | 0.00000300 | 0.84% | 0.000359 | 0.000371 | 0.000356 | 9,244.00 |
| 28 Abr 2024 | 0.000359 | 0.000029 | 8.79% | 0.000326 | 0.00036 | 0.000326 | 9,116.00 |
| 27 Abr 2024 | 0.00033 | -0.000015 | -4.35% | 0.000345 | 0.000349 | 0.000326 | 9,490.00 |
| 26 Abr 2024 | 0.000345 | 0.00000500 | 1.47% | 0.00034 | 0.000353 | 0.000339 | 9,570.00 |
| 25 Abr 2024 | 0.00034 | -0.000011 | -3.13% | 0.000351 | 0.000361 | 0.000337 | 9,338.00 |
| 24 Abr 2024 | 0.000351 | -0.000014 | -3.84% | 0.000364 | 0.000366 | 0.000351 | 9,141.00 |
| 23 Abr 2024 | 0.000365 | -0.000015 | -3.95% | 0.000381 | 0.000385 | 0.000364 | 9,276.00 |
| 22 Abr 2024 | 0.00038 | 0.00001 | 2.70% | 0.00037 | 0.000388 | 0.000362 | 8,558.00 |
| 21 Abr 2024 | 0.00037 | 0.000016 | 4.52% | 0.000353 | 0.000389 | 0.00035 | 9,218.00 |
| 20 Abr 2024 | 0.000354 | 0.000026 | 7.94% | 0.000329 | 0.000356 | 0.000321 | 10,644.00 |
| 19 Abr 2024 | 0.000328 | -0.000043 | -11.60% | 0.000366 | 0.000376 | 0.000321 | 9,724.00 |
| 18 Abr 2024 | 0.000371 | -0.00000500 | -1.33% | 0.000376 | 0.000381 | 0.00037 | 8,482.00 |
| 17 Abr 2024 | 0.000376 | 0.00000600 | 1.62% | 0.000372 | 0.000382 | 0.000365 | 9,505.00 |
| 16 Abr 2024 | 0.00037 | -0.00000200 | -0.54% | 0.000371 | 0.000381 | 0.000343 | 9,182.00 |
| 15 Abr 2024 | 0.000371 | -0.000011 | -2.88% | 0.000389 | 0.000431 | 0.00036 | 9,308.00 |
| 14 Abr 2024 | 0.000382 | -0.000027 | -6.59% | 0.000408 | 0.00042 | 0.000379 | 9,991.00 |
| 13 Abr 2024 | 0.00041 | -0.000016 | -3.76% | 0.000427 | 0.000444 | 0.000394 | 7,970.00 |
| 12 Abr 2024 | 0.000426 | -0.000043 | -9.16% | 0.000469 | 0.00047 | 0.00041 | 6,985.00 |
| 11 Abr 2024 | 0.000469 | -0.00000400 | -0.85% | 0.000473 | 0.000476 | 0.000463 | 5,914.00 |
| 10 Abr 2024 | 0.000473 | -0.000018 | -3.66% | 0.000489 | 0.000504 | 0.000472 | 6,085.00 |
| 09 Abr 2024 | 0.000491 | 0.000031 | 6.73% | 0.00046 | 0.000496 | 0.000457 | 6,031.00 |
| 08 Abr 2024 | 0.00046 | -0.000028 | -5.73% | 0.000487 | 0.000493 | 0.000456 | 5,979.00 |
| 07 Abr 2024 | 0.000489 | 0.00000800 | 1.66% | 0.000483 | 0.000498 | 0.000477 | 7,589.00 |
| 06 Abr 2024 | 0.000481 | -0.00001 | -2.04% | 0.000491 | 0.000498 | 0.000477 | 6,480.00 |
| 05 Abr 2024 | 0.000491 | -0.00000200 | -0.41% | 0.000493 | 0.000507 | 0.000487 | 6,316.00 |
| 04 Abr 2024 | 0.000493 | -0.00000900 | -1.79% | 0.000504 | 0.000512 | 0.000481 | 6,985.00 |
| 03 Abr 2024 | 0.000502 | -0.00000400 | -0.79% | 0.000507 | 0.000518 | 0.000487 | 6,173.00 |
| 02 Abr 2024 | 0.000506 | 0.000021 | 4.33% | 0.000486 | 0.000521 | 0.000486 | 6,457.00 |
| 01 Abr 2024 | 0.000485 | 0.000014 | 2.97% | 0.000471 | 0.000496 | 0.00047 | 7,051.00 |
| 31 Mar 2024 | 0.000471 | -0.000021 | -4.27% | 0.000493 | 0.000497 | 0.000469 | 5,986.00 |
| 30 Mar 2024 | 0.000491 | 0.00000900 | 1.87% | 0.000483 | 0.000496 | 0.00048 | 9,628.00 |
| 29 Mar 2024 | 0.000482 | 0.000023 | 5.01% | 0.00046 | 0.000487 | 0.000456 | 7,100.00 |
| 28 Mar 2024 | 0.000459 | -0.00000400 | -0.86% | 0.000465 | 0.00047 | 0.000447 | 9,593.00 |
| 27 Mar 2024 | 0.000463 | 0.000067 | 16.92% | 0.000396 | 0.000467 | 0.00039 | 11,731.00 |
| 26 Mar 2024 | 0.000396 | 0.000014 | 3.66% | 0.000379 | 0.000402 | 0.000372 | 13,077.00 |
| 25 Mar 2024 | 0.000382 | -0.00000100 | -0.26% | 0.000382 | 0.000399 | 0.000049 | 21,338.00 |
| 24 Mar 2024 | 0.000383 | -0.000018 | -4.49% | 0.000404 | 0.000408 | 0.000383 | 11,911.00 |
| 23 Mar 2024 | 0.000401 | -0.00000800 | -1.96% | 0.000407 | 0.000416 | 0.000392 | 11,614.00 |
| 22 Mar 2024 | 0.000409 | 0.000012 | 3.02% | 0.000396 | 0.000423 | 0.000387 | 11,314.00 |
| 21 Mar 2024 | 0.000397 | 0.000012 | 3.12% | 0.000385 | 0.000412 | 0.000379 | 11,976.00 |
