RIFETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
23 Abr 2024 | 0.000067 | -0.00000200 | -2.90% | 0.000069 | 0.00007 | 0.000067 | 50,662.00 |
22 Abr 2024 | 0.000069 | 0.00000200 | 2.98% | 0.000067 | 0.00007 | 0.000067 | 46,188.00 |
21 Abr 2024 | 0.000067 | -0.00000200 | -2.89% | 0.000069 | 0.00007 | 0.000067 | 45,660.00 |
20 Abr 2024 | 0.000069 | 0.00000300 | 4.51% | 0.000067 | 0.000071 | 0.000066 | 48,640.00 |
19 Abr 2024 | 0.000066 | 0.00000080 | 1.22% | 0.000066 | 0.000068 | 0.000064 | 47,043.00 |
18 Abr 2024 | 0.000066 | 0.00000100 | 1.56% | 0.000064 | 0.000067 | 0.000063 | 55,603.00 |
17 Abr 2024 | 0.000064 | -0.00000100 | -1.52% | 0.000065 | 0.000066 | 0.000063 | 62,121.00 |
16 Abr 2024 | 0.000066 | 0.00000100 | 1.56% | 0.000064 | 0.000066 | 0.000063 | 51,010.00 |
15 Abr 2024 | 0.000064 | -0.00000300 | -4.47% | 0.000067 | 0.000067 | 0.000063 | 55,000.00 |
14 Abr 2024 | 0.000067 | 0.00000400 | 6.31% | 0.000063 | 0.000067 | 0.000062 | 52,422.00 |
13 Abr 2024 | 0.000063 | -0.00000200 | -3.08% | 0.000064 | 0.000066 | 0.000059 | 55,017.00 |
12 Abr 2024 | 0.000065 | -0.00000600 | -8.43% | 0.000071 | 0.000073 | 0.00006 | 56,760.00 |
11 Abr 2024 | 0.000071 | -0.00000200 | -2.72% | 0.000073 | 0.000075 | 0.000071 | 40,259.00 |
10 Abr 2024 | 0.000073 | -0.00000087 | -1.17% | 0.000074 | 0.000075 | 0.000071 | 38,529.00 |
09 Abr 2024 | 0.000074 | -0.00000076 | -1.01% | 0.000075 | 0.000075 | 0.000073 | 37,052.00 |
08 Abr 2024 | 0.000075 | -0.00000700 | -8.54% | 0.000082 | 0.000083 | 0.000075 | 37,134.00 |
07 Abr 2024 | 0.000082 | 0.00000200 | 2.49% | 0.00008 | 0.000084 | 0.000079 | 36,419.00 |
06 Abr 2024 | 0.00008 | 0.00000500 | 6.64% | 0.000075 | 0.000082 | 0.000075 | 40,733.00 |
05 Abr 2024 | 0.000075 | -0.00000026 | -0.34% | 0.000076 | 0.000077 | 0.000074 | 36,942.00 |
04 Abr 2024 | 0.000076 | 0.00000200 | 2.72% | 0.000073 | 0.000078 | 0.000073 | 43,104.00 |
03 Abr 2024 | 0.000074 | -0.00000900 | -10.90% | 0.000082 | 0.000083 | 0.000073 | 43,537.00 |
02 Abr 2024 | 0.000083 | -0.00000600 | -6.79% | 0.000088 | 0.000088 | 0.000077 | 46,807.00 |
01 Abr 2024 | 0.000088 | 0.00000900 | 11.40% | 0.000079 | 0.000098 | 0.000079 | 39,695.00 |
31 Mar 2024 | 0.000079 | -0.00000100 | -1.25% | 0.00008 | 0.000084 | 0.000078 | 35,016.00 |
30 Mar 2024 | 0.00008 | 0.00000400 | 5.25% | 0.000076 | 0.000085 | 0.000075 | 38,296.00 |
29 Mar 2024 | 0.000076 | 0.00000200 | 2.70% | 0.000074 | 0.000079 | 0.000073 | 42,392.00 |
28 Mar 2024 | 0.000074 | -0.00000500 | -6.33% | 0.000079 | 0.000079 | 0.000074 | 58,086.00 |
27 Mar 2024 | 0.000079 | -0.00000200 | -2.47% | 0.000081 | 0.000086 | 0.000079 | 55,973.00 |
26 Mar 2024 | 0.000081 | 0.00000400 | 5.21% | 0.000077 | 0.000083 | 0.000076 | 58,135.00 |
25 Mar 2024 | 0.000077 | 0.00000094 | 1.24% | 0.000076 | 0.000079 | 0.000073 | 64,537.00 |
24 Mar 2024 | 0.000076 | 0.00 | 0.00% | 0.000076 | 0.000081 | 0.000074 | 61,664.00 |
23 Mar 2024 | 0.000076 | 0.00000700 | 10.24% | 0.000069 | 0.000082 | 0.000068 | 74,942.00 |
22 Mar 2024 | 0.000068 | 0.00000098 | 1.45% | 0.000067 | 0.000073 | 0.000067 | 71,136.00 |
21 Mar 2024 | 0.000067 | -0.00000095 | -1.39% | 0.000069 | 0.000069 | 0.000067 | 66,553.00 |
20 Mar 2024 | 0.000068 | 0.00000100 | 1.50% | 0.000068 | 0.00007 | 0.000064 | 69,287.00 |
19 Mar 2024 | 0.000067 | 0.00000048 | 0.72% | 0.000066 | 0.000069 | 0.000061 | 79,583.00 |
18 Mar 2024 | 0.000066 | -0.00000200 | -2.91% | 0.000069 | 0.00007 | 0.000065 | 68,373.00 |
17 Mar 2024 | 0.000069 | 0.00000200 | 3.02% | 0.000067 | 0.00007 | 0.000065 | 65,581.00 |
16 Mar 2024 | 0.000066 | -0.00000500 | -7.01% | 0.000071 | 0.000073 | 0.000064 | 65,492.00 |
15 Mar 2024 | 0.000071 | -0.00000020 | -0.28% | 0.000072 | 0.000073 | 0.000067 | 63,998.00 |
14 Mar 2024 | 0.000072 | -0.00000060 | -0.83% | 0.000072 | 0.000074 | 0.000069 | 68,213.00 |
13 Mar 2024 | 0.000072 | 0.00000200 | 2.86% | 0.00007 | 0.000074 | 0.000069 | 58,895.00 |
12 Mar 2024 | 0.00007 | -0.00000035 | -0.50% | 0.00007 | 0.000071 | 0.000068 | 62,373.00 |
11 Mar 2024 | 0.00007 | 0.00000300 | 4.49% | 0.000067 | 0.000079 | 0.000065 | 84,497.00 |
10 Mar 2024 | 0.000067 | -0.00000002 | -0.03% | 0.000067 | 0.000073 | 0.000065 | 81,709.00 |
09 Mar 2024 | 0.000067 | 0.00000100 | 1.53% | 0.000066 | 0.000067 | 0.000063 | 67,318.00 |
08 Mar 2024 | 0.000066 | 0.00000600 | 10.02% | 0.00006 | 0.000067 | 0.000058 | 83,826.00 |
07 Mar 2024 | 0.00006 | 0.00000200 | 3.45% | 0.000058 | 0.00006 | 0.000057 | 82,647.00 |
06 Mar 2024 | 0.000058 | -0.00000300 | -4.92% | 0.000061 | 0.000061 | 0.000056 | 82,045.00 |
05 Mar 2024 | 0.000061 | -0.00000800 | -11.55% | 0.000069 | 0.00007 | 0.000057 | 72,945.00 |
04 Mar 2024 | 0.000069 | 0.00000600 | 9.47% | 0.000063 | 0.000078 | 0.000063 | 86,014.00 |
03 Mar 2024 | 0.000063 | -0.00000300 | -4.51% | 0.000067 | 0.000067 | 0.00006 | 84,125.00 |
02 Mar 2024 | 0.000067 | 0.00000200 | 3.10% | 0.000064 | 0.000067 | 0.000063 | 83,582.00 |
01 Mar 2024 | 0.000065 | 0.00000200 | 3.19% | 0.000063 | 0.000065 | 0.000062 | 78,233.00 |
29 Feb 2024 | 0.000063 | -0.00000400 | -5.98% | 0.000067 | 0.000068 | 0.000062 | 75,790.00 |
28 Feb 2024 | 0.000067 | -0.00000030 | -0.45% | 0.000067 | 0.000075 | 0.000063 | 78,928.00 |
27 Feb 2024 | 0.000067 | 0.00000046 | 0.69% | 0.000067 | 0.000077 | 0.000067 | 71,262.00 |
26 Feb 2024 | 0.000067 | 0.00000088 | 1.34% | 0.000066 | 0.00007 | 0.000063 | 82,336.00 |
25 Feb 2024 | 0.000066 | 0.00000100 | 1.55% | 0.000065 | 0.000069 | 0.000063 | 83,842.00 |
24 Feb 2024 | 0.000065 | -0.00000200 | -3.02% | 0.000066 | 0.000066 | 0.000064 | 78,254.00 |
23 Feb 2024 | 0.000066 | 0.00000200 | 3.12% | 0.000064 | 0.000067 | 0.000063 | 74,921.00 |
22 Feb 2024 | 0.000064 | 0.00000100 | 1.58% | 0.000063 | 0.000066 | 0.000062 | 70,354.00 |
21 Feb 2024 | 0.000063 | -0.00000100 | -1.56% | 0.000064 | 0.000064 | 0.000062 | 61,034.00 |
20 Feb 2024 | 0.000064 | -0.00000700 | -9.84% | 0.000071 | 0.000072 | 0.000064 | 82,489.00 |
19 Feb 2024 | 0.000071 | -0.00000300 | -4.02% | 0.000074 | 0.000081 | 0.000071 | 69,947.00 |
18 Feb 2024 | 0.000075 | -0.00000300 | -3.87% | 0.000078 | 0.00008 | 0.000074 | 67,114.00 |
17 Feb 2024 | 0.000078 | 0.00000500 | 6.88% | 0.000073 | 0.000079 | 0.000072 | 80,039.00 |
16 Feb 2024 | 0.000073 | -0.00000500 | -6.40% | 0.000079 | 0.000088 | 0.000071 | 78,159.00 |
15 Feb 2024 | 0.000078 | 0.000019 | 32.36% | 0.00006 | 0.000091 | 0.000059 | 87,448.00 |
14 Feb 2024 | 0.000059 | 0.00000200 | 3.51% | 0.000057 | 0.000061 | 0.000056 | 94,543.00 |
13 Feb 2024 | 0.000057 | 0.00000200 | 3.64% | 0.000055 | 0.000058 | 0.000054 | 103,547.00 |
12 Feb 2024 | 0.000055 | -0.00000014 | -0.25% | 0.000055 | 0.000057 | 0.000054 | 105,670.00 |
11 Feb 2024 | 0.000055 | -0.00000071 | -1.27% | 0.000056 | 0.000057 | 0.000055 | 102,302.00 |
10 Feb 2024 | 0.000056 | -0.00000038 | -0.68% | 0.000056 | 0.000057 | 0.000056 | 112,225.00 |
09 Feb 2024 | 0.000056 | -0.00000300 | -5.07% | 0.000058 | 0.000059 | 0.000056 | 86,484.00 |
08 Feb 2024 | 0.000059 | 0.00000500 | 9.17% | 0.000054 | 0.000059 | 0.000054 | 106,120.00 |
07 Feb 2024 | 0.000055 | 0.00000100 | 1.88% | 0.000053 | 0.000055 | 0.000053 | 101,393.00 |
06 Feb 2024 | 0.000053 | -0.00000072 | -1.33% | 0.000054 | 0.000055 | 0.000053 | 114,211.00 |
05 Feb 2024 | 0.000054 | -0.00000029 | -0.53% | 0.000054 | 0.000054 | 0.000053 | 117,087.00 |
04 Feb 2024 | 0.000054 | -0.00000100 | -1.80% | 0.000055 | 0.000056 | 0.000054 | 115,897.00 |
03 Feb 2024 | 0.000055 | -0.00000100 | -1.77% | 0.000056 | 0.000057 | 0.000055 | 112,860.00 |
02 Feb 2024 | 0.000056 | -0.00000037 | -0.65% | 0.000057 | 0.000057 | 0.000055 | 107,462.00 |
01 Feb 2024 | 0.000057 | 0.00000056 | 1.00% | 0.000056 | 0.000057 | 0.000056 | 111,179.00 |
31 Ene 2024 | 0.000056 | -0.00000040 | -0.71% | 0.000057 | 0.000057 | 0.000056 | 106,865.00 |
30 Ene 2024 | 0.000057 | -0.00000100 | -1.72% | 0.000058 | 0.000061 | 0.000056 | 104,055.00 |
29 Ene 2024 | 0.000058 | 0.00000039 | 0.68% | 0.000058 | 0.000058 | 0.000057 | 117,871.00 |
28 Ene 2024 | 0.000058 | -0.00000076 | -1.30% | 0.000059 | 0.000059 | 0.000057 | 107,349.00 |
27 Ene 2024 | 0.000058 | 0.00000063 | 1.09% | 0.000058 | 0.000059 | 0.000058 | 109,013.00 |
26 Ene 2024 | 0.000058 | 0.00000071 | 1.24% | 0.000057 | 0.00006 | 0.000057 | 111,064.00 |
25 Ene 2024 | 0.000057 | -0.00000028 | -0.49% | 0.000057 | 0.000058 | 0.000056 | 111,614.00 |