Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.RCNUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Abr 2024 | 0.00186 | 0.000139 | 8.10% | 0.001958 | 0.00196 | 0.001796 | 103,620.00 |
| 26 Abr 2024 | 0.001721 | -0.00000200 | -0.12% | 0.001956 | 0.001956 | 0.001721 | 31,655.00 |
| 25 Abr 2024 | 0.001723 | -0.000243 | -12.36% | 0.001714 | 0.001957 | 0.0016 | 303,843.00 |
| 24 Abr 2024 | 0.001966 | 0.000018 | 0.92% | 0.001946 | 0.001966 | 0.001757 | 114,941.00 |
| 23 Abr 2024 | 0.001948 | 0.000042 | 2.20% | 0.001885 | 0.001998 | 0.001878 | 2,094,828.00 |
| 22 Abr 2024 | 0.001906 | -0.000062 | -3.15% | 0.001969 | 0.002058 | 0.001879 | 99,674.00 |
| 21 Abr 2024 | 0.001968 | 0.00013 | 7.04% | 0.00196 | 0.001968 | 0.001815 | 27,800.00 |
| 20 Abr 2024 | 0.001839 | -0.000029 | -1.55% | 0.001827 | 0.001909 | 0.0016 | 985,166.00 |
| 19 Abr 2024 | 0.001868 | 0.000045 | 2.47% | 0.001873 | 0.002057 | 0.001808 | 701,514.00 |
| 18 Abr 2024 | 0.001823 | 0.00003 | 1.67% | 0.00192 | 0.001993 | 0.001813 | 615,684.00 |
| 17 Abr 2024 | 0.001793 | -0.000329 | -15.50% | 0.002127 | 0.0023 | 0.001596 | 3,437,961.00 |
| 16 Abr 2024 | 0.002123 | -0.000216 | -9.24% | 0.002339 | 0.002339 | 0.002075 | 2,387,374.00 |
| 15 Abr 2024 | 0.002339 | -0.000029 | -1.22% | 0.002365 | 0.002399 | 0.002075 | 1,633,415.00 |
| 14 Abr 2024 | 0.002368 | -0.000151 | -6.00% | 0.00246 | 0.00248 | 0.002306 | 595,134.00 |
| 13 Abr 2024 | 0.002519 | -0.00011 | -4.18% | 0.002332 | 0.002737 | 0.002172 | 1,315,763.00 |
| 12 Abr 2024 | 0.002629 | -0.000129 | -4.68% | 0.002709 | 0.003172 | 0.002075 | 3,261,232.00 |
| 11 Abr 2024 | 0.002758 | -0.000086 | -3.02% | 0.002859 | 0.002888 | 0.002706 | 143,213.00 |
| 10 Abr 2024 | 0.002843 | -0.00004 | -1.39% | 0.002811 | 0.002888 | 0.002772 | 673,820.00 |
| 09 Abr 2024 | 0.002884 | -0.00000900 | -0.31% | 0.002966 | 0.003056 | 0.002729 | 495,368.00 |
| 08 Abr 2024 | 0.002893 | 0.000104 | 3.74% | 0.002971 | 0.0034 | 0.002748 | 1,336,787.00 |
| 07 Abr 2024 | 0.002788 | 0.000126 | 4.71% | 0.002696 | 0.00332 | 0.002696 | 631,764.00 |
| 06 Abr 2024 | 0.002663 | 0.000113 | 4.42% | 0.002758 | 0.002758 | 0.002647 | 815,363.00 |
| 05 Abr 2024 | 0.00255 | -0.000144 | -5.34% | 0.002692 | 0.002726 | 0.00255 | 1,540,353.00 |
| 04 Abr 2024 | 0.002694 | -0.000175 | -6.10% | 0.00273 | 0.00274 | 0.002624 | 1,944,222.00 |
| 03 Abr 2024 | 0.002869 | 0.000392 | 15.82% | 0.002644 | 0.002907 | 0.002493 | 1,699,285.00 |
| 02 Abr 2024 | 0.002477 | -0.000222 | -8.23% | 0.002912 | 0.002912 | 0.002459 | 265,212.00 |
| 01 Abr 2024 | 0.002699 | -0.000212 | -7.28% | 0.002905 | 0.002909 | 0.002586 | 767,612.00 |
| 31 Mar 2024 | 0.002911 | 0.000355 | 13.90% | 0.002585 | 0.0033 | 0.002575 | 3,237,001.00 |
| 30 Mar 2024 | 0.002556 | -0.000279 | -9.84% | 0.002816 | 0.002994 | 0.002406 | 2,435,854.00 |
| 29 Mar 2024 | 0.002834 | 0.000156 | 5.83% | 0.00272 | 0.002992 | 0.002655 | 1,735,920.00 |
| 28 Mar 2024 | 0.002678 | -0.000219 | -7.56% | 0.002902 | 0.002989 | 0.00247 | 5,534,779.00 |
| 27 Mar 2024 | 0.002897 | 0.000131 | 4.74% | 0.00279 | 0.003049 | 0.002718 | 4,061,685.00 |
| 26 Mar 2024 | 0.002766 | -0.000272 | -8.95% | 0.003025 | 0.003045 | 0.002736 | 7,860,636.00 |
| 25 Mar 2024 | 0.003039 | 0.000081 | 2.74% | 0.002946 | 0.003316 | 0.002807 | 4,914,738.00 |
| 24 Mar 2024 | 0.002957 | 0.000438 | 17.38% | 0.002535 | 0.003515 | 0.002516 | 9,481,320.00 |
| 23 Mar 2024 | 0.002519 | -0.000044 | -1.72% | 0.002568 | 0.002573 | 0.002429 | 7,032,823.00 |
| 22 Mar 2024 | 0.002563 | -0.000122 | -4.54% | 0.002636 | 0.002758 | 0.00252 | 8,349,718.00 |
| 21 Mar 2024 | 0.002685 | 0.00000100 | 0.04% | 0.002686 | 0.002847 | 0.002603 | 7,175,740.00 |
| 20 Mar 2024 | 0.002684 | 0.00039 | 17.02% | 0.002342 | 0.0028 | 0.002275 | 5,122,183.00 |
| 19 Mar 2024 | 0.002293 | -0.000178 | -7.20% | 0.002468 | 0.00248 | 0.002249 | 7,162,333.00 |
| 18 Mar 2024 | 0.002472 | -0.000094 | -3.66% | 0.002564 | 0.002585 | 0.002445 | 9,611,870.00 |
| 17 Mar 2024 | 0.002565 | 0.000037 | 1.46% | 0.002528 | 0.002747 | 0.002387 | 8,690,385.00 |
| 16 Mar 2024 | 0.002528 | -0.000074 | -2.84% | 0.002621 | 0.002856 | 0.002491 | 8,306,088.00 |
| 15 Mar 2024 | 0.002602 | 0.000135 | 5.45% | 0.002457 | 0.002746 | 0.00227 | 6,237,846.00 |
| 14 Mar 2024 | 0.002468 | 0.000028 | 1.15% | 0.002441 | 0.002488 | 0.002424 | 10,228,121.00 |
| 13 Mar 2024 | 0.00244 | -0.000047 | -1.89% | 0.002488 | 0.002488 | 0.002386 | 9,139,035.00 |
| 12 Mar 2024 | 0.002488 | -0.000015 | -0.60% | 0.0025 | 0.002521 | 0.002487 | 4,621,185.00 |
| 11 Mar 2024 | 0.002503 | -0.000021 | -0.83% | 0.002521 | 0.002525 | 0.002487 | 10,242,117.00 |
| 10 Mar 2024 | 0.002523 | -0.000013 | -0.51% | 0.002539 | 0.00256 | 0.002517 | 9,678,512.00 |
| 09 Mar 2024 | 0.002536 | -0.000036 | -1.40% | 0.00258 | 0.002601 | 0.002508 | 9,680,903.00 |
| 08 Mar 2024 | 0.002572 | 0.000039 | 1.54% | 0.002557 | 0.002666 | 0.002511 | 8,742,457.00 |
| 07 Mar 2024 | 0.002533 | 0.00003 | 1.20% | 0.002499 | 0.002693 | 0.002465 | 8,187,210.00 |
| 06 Mar 2024 | 0.002503 | -0.00002 | -0.79% | 0.002483 | 0.002733 | 0.002453 | 7,025,709.00 |
| 05 Mar 2024 | 0.002523 | 0.000063 | 2.56% | 0.002397 | 0.0028 | 0.002358 | 5,768,014.00 |
| 04 Mar 2024 | 0.00246 | 0.00034 | 16.05% | 0.0021 | 0.002856 | 0.002099 | 6,527,443.00 |
| 03 Mar 2024 | 0.00212 | 0.000034 | 1.63% | 0.002086 | 0.002141 | 0.002077 | 3,091,619.00 |
| 02 Mar 2024 | 0.002086 | -0.000048 | -2.25% | 0.002133 | 0.002142 | 0.00207 | 10,027,770.00 |
| 01 Mar 2024 | 0.002134 | 0.00001 | 0.47% | 0.002102 | 0.002142 | 0.002024 | 8,917,438.00 |
| 29 Feb 2024 | 0.002124 | 0.000055 | 2.66% | 0.002064 | 0.002175 | 0.002063 | 6,578,101.00 |
| 28 Feb 2024 | 0.002069 | -0.000026 | -1.24% | 0.002102 | 0.002149 | 0.002031 | 9,544,942.00 |
| 27 Feb 2024 | 0.002095 | 0.000029 | 1.40% | 0.002064 | 0.002174 | 0.002024 | 7,112,345.00 |
| 26 Feb 2024 | 0.002066 | -0.000301 | -12.71% | 0.002359 | 0.002421 | 0.00187 | 7,895,147.00 |
| 25 Feb 2024 | 0.002367 | 0.000083 | 3.63% | 0.002278 | 0.002406 | 0.002138 | 7,294,193.00 |
| 24 Feb 2024 | 0.002284 | 0.000237 | 11.59% | 0.002046 | 0.002445 | 0.002039 | 8,382,629.00 |
| 23 Feb 2024 | 0.002047 | -0.00009 | -4.21% | 0.002116 | 0.002195 | 0.001957 | 7,827,018.00 |
| 22 Feb 2024 | 0.002137 | -0.000094 | -4.21% | 0.002234 | 0.002395 | 0.0021 | 7,858,041.00 |
| 21 Feb 2024 | 0.002231 | 0.000235 | 11.77% | 0.001992 | 0.003045 | 0.001964 | 18,775,486.00 |
| 20 Feb 2024 | 0.001996 | 0.000019 | 0.96% | 0.001974 | 0.0023 | 0.001959 | 9,416,990.00 |
| 19 Feb 2024 | 0.001977 | -0.000122 | -5.81% | 0.002098 | 0.002137 | 0.001961 | 8,323,955.00 |
| 18 Feb 2024 | 0.002099 | 0.000074 | 3.65% | 0.002055 | 0.002127 | 0.002005 | 8,968,119.00 |
| 17 Feb 2024 | 0.002026 | -0.000081 | -3.84% | 0.002084 | 0.002164 | 0.001976 | 7,190,848.00 |
| 16 Feb 2024 | 0.002107 | 0.00008 | 3.95% | 0.002026 | 0.002133 | 0.001971 | 8,460,836.00 |
| 15 Feb 2024 | 0.002027 | -0.000037 | -1.79% | 0.002021 | 0.002147 | 0.001968 | 8,268,006.00 |
| 14 Feb 2024 | 0.002064 | 0.000166 | 8.72% | 0.001942 | 0.002088 | 0.0019 | 8,569,934.00 |
| 13 Feb 2024 | 0.001898 | -0.000087 | -4.38% | 0.001983 | 0.001992 | 0.001898 | 10,439,509.00 |
| 12 Feb 2024 | 0.001986 | -0.000016 | -0.80% | 0.001997 | 0.00242 | 0.001901 | 8,323,502.00 |
| 11 Feb 2024 | 0.002002 | 0.000114 | 6.04% | 0.00189 | 0.002079 | 0.001888 | 9,095,633.00 |
| 10 Feb 2024 | 0.001888 | 0.000039 | 2.11% | 0.001841 | 0.002075 | 0.001818 | 10,015,143.00 |
| 09 Feb 2024 | 0.001849 | 0.000025 | 1.37% | 0.001825 | 0.00189 | 0.001794 | 10,613,677.00 |
| 08 Feb 2024 | 0.001824 | -0.00000800 | -0.44% | 0.001828 | 0.002 | 0.001789 | 10,438,949.00 |
| 07 Feb 2024 | 0.001832 | 0.000091 | 5.23% | 0.001745 | 0.002 | 0.001667 | 7,676,459.00 |
| 06 Feb 2024 | 0.001741 | 0.0001 | 6.10% | 0.001642 | 0.001758 | 0.001641 | 11,545,856.00 |
| 05 Feb 2024 | 0.001641 | -0.000011 | -0.67% | 0.001681 | 0.001696 | 0.0016 | 8,180,803.00 |
| 04 Feb 2024 | 0.001652 | -0.000166 | -9.13% | 0.001821 | 0.002 | 0.00161 | 12,552,459.00 |
| 03 Feb 2024 | 0.001818 | 0.00000020 | 0.01% | 0.001823 | 0.00184 | 0.001774 | 10,435,964.00 |
| 02 Feb 2024 | 0.001817 | 0.000111 | 6.50% | 0.00171 | 0.001906 | 0.001633 | 6,624,193.00 |
| 01 Feb 2024 | 0.001706 | 0.000034 | 2.03% | 0.001664 | 0.00174 | 0.001635 | 8,297,880.00 |
| 31 Ene 2024 | 0.001673 | -0.000045 | -2.62% | 0.001717 | 0.001772 | 0.001627 | 11,003,944.00 |
| 30 Ene 2024 | 0.001718 | -0.000035 | -2.00% | 0.001753 | 0.001781 | 0.001674 | 11,641,587.00 |
| 29 Ene 2024 | 0.001752 | 0.000011 | 0.63% | 0.001742 | 0.001817 | 0.00174 | 12,119,383.00 |
| 28 Ene 2024 | 0.001741 | 0.00000700 | 0.40% | 0.001734 | 0.001784 | 0.00171 | 9,130,334.00 |
| 27 Ene 2024 | 0.001734 | 0.000042 | 2.48% | 0.00169 | 0.001793 | 0.001653 | 9,883,264.00 |
