ROOMUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
12 May 2024 | 0.04846 | -0.00085 | -1.72% | 0.04929 | 0.04935 | 0.04776 | 268,181.00 |
11 May 2024 | 0.04931 | -0.00161 | -3.16% | 0.05115 | 0.05131 | 0.04895 | 258,607.00 |
10 May 2024 | 0.05092 | 0.00143 | 2.89% | 0.04943 | 0.055 | 0.04898 | 104,785.00 |
09 May 2024 | 0.04949 | 0.00248 | 5.28% | 0.04693 | 0.05124 | 0.04686 | 234,927.00 |
08 May 2024 | 0.04701 | -0.00011 | -0.23% | 0.0472 | 0.04748 | 0.04607 | 222,670.00 |
07 May 2024 | 0.04712 | -0.00059 | -1.24% | 0.04728 | 0.05135 | 0.04664 | 229,541.00 |
06 May 2024 | 0.04771 | 0.00008 | 0.17% | 0.04767 | 0.04771 | 0.04683 | 269,740.00 |
05 May 2024 | 0.04763 | -0.00031 | -0.65% | 0.04796 | 0.04803 | 0.04722 | 269,978.00 |
04 May 2024 | 0.04794 | -0.0002 | -0.42% | 0.04816 | 0.04822 | 0.04643 | 282,462.00 |
03 May 2024 | 0.04814 | 0.00116 | 2.47% | 0.04683 | 0.04842 | 0.0468 | 193,180.00 |
02 May 2024 | 0.04698 | 0.00179 | 3.96% | 0.04523 | 0.05242 | 0.0451 | 246,873.00 |
01 May 2024 | 0.04519 | -0.00006 | -0.13% | 0.04529 | 0.0453 | 0.0447 | 259,254.00 |
30 Abr 2024 | 0.04525 | -0.00364 | -7.45% | 0.0489 | 0.0489 | 0.04525 | 190,613.00 |
29 Abr 2024 | 0.04889 | 0.00022 | 0.45% | 0.04871 | 0.04905 | 0.04867 | 160,460.00 |
28 Abr 2024 | 0.04867 | 0.0036 | 7.99% | 0.0453 | 0.0517 | 0.04508 | 288,433.00 |
27 Abr 2024 | 0.04507 | 0.00004 | 0.09% | 0.04524 | 0.04604 | 0.04452 | 144,726.00 |
26 Abr 2024 | 0.04503 | 0.00027 | 0.60% | 0.04479 | 0.05169 | 0.04446 | 209,665.00 |
25 Abr 2024 | 0.04476 | -0.00364 | -7.52% | 0.04837 | 0.04844 | 0.04445 | 259,279.00 |
24 Abr 2024 | 0.0484 | -0.00062 | -1.26% | 0.04905 | 0.04921 | 0.04717 | 263,807.00 |
23 Abr 2024 | 0.04902 | -0.00178 | -3.50% | 0.05077 | 0.05259 | 0.04867 | 210,967.00 |
22 Abr 2024 | 0.0508 | -0.00249 | -4.67% | 0.05315 | 0.05333 | 0.05052 | 164,580.00 |
21 Abr 2024 | 0.05329 | 0.00683 | 14.70% | 0.04646 | 0.05708 | 0.04623 | 177,056.00 |
20 Abr 2024 | 0.04646 | -0.00039 | -0.83% | 0.04685 | 0.04685 | 0.04553 | 295,084.00 |
19 Abr 2024 | 0.04685 | -0.00005 | -0.11% | 0.04688 | 0.04696 | 0.04673 | 265,206.00 |
18 Abr 2024 | 0.0469 | 0.00008 | 0.17% | 0.04676 | 0.04696 | 0.04669 | 289,033.00 |
17 Abr 2024 | 0.04682 | 0.00223 | 5.00% | 0.04464 | 0.04696 | 0.04445 | 282,335.00 |
16 Abr 2024 | 0.04459 | -0.00215 | -4.60% | 0.04708 | 0.04715 | 0.04445 | 249,714.00 |
15 Abr 2024 | 0.04674 | -0.00038 | -0.81% | 0.04703 | 0.04985 | 0.04529 | 145,868.00 |
14 Abr 2024 | 0.04712 | 0.00211 | 4.69% | 0.04461 | 0.05111 | 0.04276 | 38,731.00 |
13 Abr 2024 | 0.04501 | -0.00016 | -0.35% | 0.04515 | 0.04574 | 0.044 | 158,504.00 |
12 Abr 2024 | 0.04517 | -0.00807 | -15.16% | 0.05325 | 0.05355 | 0.04494 | 222,248.00 |
11 Abr 2024 | 0.05324 | -0.00158 | -2.88% | 0.05486 | 0.05525 | 0.0529 | 207,659.00 |
10 Abr 2024 | 0.05482 | -0.0002 | -0.36% | 0.05474 | 0.05535 | 0.05395 | 196,950.00 |
09 Abr 2024 | 0.05502 | -0.00397 | -6.73% | 0.059 | 0.05963 | 0.05359 | 180,108.00 |
08 Abr 2024 | 0.05899 | 0.00033 | 0.56% | 0.0587 | 0.05962 | 0.05562 | 195,827.00 |
07 Abr 2024 | 0.05866 | 0.00325 | 5.87% | 0.0555 | 0.05963 | 0.05398 | 173,803.00 |
06 Abr 2024 | 0.05541 | 0.00071 | 1.30% | 0.0546 | 0.05557 | 0.05424 | 290,333.00 |
05 Abr 2024 | 0.0547 | 0.00272 | 5.23% | 0.06019 | 0.06019 | 0.05398 | 275,635.00 |
04 Abr 2024 | 0.05198 | 0.00021 | 0.41% | 0.05174 | 0.05931 | 0.05145 | 295,961.00 |
03 Abr 2024 | 0.05177 | -0.00089 | -1.69% | 0.05265 | 0.05268 | 0.05145 | 306,081.00 |
02 Abr 2024 | 0.05266 | -0.00082 | -1.53% | 0.05343 | 0.05379 | 0.05228 | 289,596.00 |
01 Abr 2024 | 0.05348 | -0.00018 | -0.34% | 0.05365 | 0.05462 | 0.05317 | 280,599.00 |
31 Mar 2024 | 0.05366 | 0.0021 | 4.07% | 0.05132 | 0.05767 | 0.05069 | 254,078.00 |
30 Mar 2024 | 0.05156 | -0.00103 | -1.96% | 0.05257 | 0.05314 | 0.05112 | 274,733.00 |
29 Mar 2024 | 0.05259 | 0.001 | 1.94% | 0.05155 | 0.062 | 0.05034 | 393,197.00 |
28 Mar 2024 | 0.05159 | 0.00514 | 11.07% | 0.04637 | 0.06006 | 0.04625 | 390,261.00 |
27 Mar 2024 | 0.04645 | -0.00094 | -1.98% | 0.04763 | 0.04793 | 0.0456 | 513,811.00 |
26 Mar 2024 | 0.04739 | 0.00116 | 2.51% | 0.04625 | 0.0496 | 0.04625 | 452,613.00 |
25 Mar 2024 | 0.04623 | -0.00124 | -2.61% | 0.04775 | 0.061 | 0.04602 | 491,823.00 |
24 Mar 2024 | 0.04747 | 0.00097 | 2.09% | 0.04671 | 0.04793 | 0.04601 | 546,287.00 |
23 Mar 2024 | 0.0465 | 0.00043 | 0.93% | 0.04609 | 0.0468 | 0.04593 | 523,773.00 |
22 Mar 2024 | 0.04607 | 0.00088 | 1.95% | 0.04519 | 0.04639 | 0.04426 | 438,463.00 |
21 Mar 2024 | 0.04519 | 0.00101 | 2.29% | 0.04435 | 0.04519 | 0.04404 | 377,272.00 |
20 Mar 2024 | 0.04418 | -0.00016 | -0.36% | 0.04427 | 0.04442 | 0.04386 | 468,983.00 |
19 Mar 2024 | 0.04434 | 0.00057 | 1.30% | 0.04377 | 0.0453 | 0.04372 | 435,429.00 |
18 Mar 2024 | 0.04377 | 0.00005 | 0.11% | 0.04372 | 0.04384 | 0.04369 | 434,664.00 |
17 Mar 2024 | 0.04372 | -0.00276 | -5.94% | 0.04664 | 0.04747 | 0.04307 | 457,285.00 |
16 Mar 2024 | 0.04648 | -0.00058 | -1.23% | 0.04706 | 0.04706 | 0.04523 | 400,267.00 |
15 Mar 2024 | 0.04706 | -0.00498 | -9.57% | 0.05206 | 0.05223 | 0.047 | 313,240.00 |
14 Mar 2024 | 0.05204 | -0.00914 | -14.94% | 0.06123 | 0.06258 | 0.04848 | 454,369.00 |
13 Mar 2024 | 0.06118 | -0.0009 | -1.45% | 0.06211 | 0.06981 | 0.05931 | 411,968.00 |
12 Mar 2024 | 0.06208 | 0.0106 | 20.59% | 0.05137 | 0.06299 | 0.0505 | 464,416.00 |
11 Mar 2024 | 0.05148 | -0.00063 | -1.21% | 0.05208 | 0.05433 | 0.04988 | 472,374.00 |
10 Mar 2024 | 0.05211 | 0.00419 | 8.74% | 0.0487 | 0.05244 | 0.04832 | 444,707.00 |
09 Mar 2024 | 0.04792 | 0.00074 | 1.57% | 0.04705 | 0.05433 | 0.04455 | 338,599.00 |
08 Mar 2024 | 0.04718 | -0.00521 | -9.94% | 0.05218 | 0.0535 | 0.04483 | 508,872.00 |
07 Mar 2024 | 0.05239 | 0.00366 | 7.51% | 0.04868 | 0.05434 | 0.04854 | 394,870.00 |
06 Mar 2024 | 0.04873 | 0.00111 | 2.33% | 0.04775 | 0.05094 | 0.04718 | 488,751.00 |
05 Mar 2024 | 0.04762 | 0.0002 | 0.42% | 0.04742 | 0.04919 | 0.04718 | 532,074.00 |
04 Mar 2024 | 0.04742 | -0.00037 | -0.77% | 0.04743 | 0.04935 | 0.04708 | 460,786.00 |
03 Mar 2024 | 0.04779 | -0.00072 | -1.48% | 0.0485 | 0.04877 | 0.046 | 355,530.00 |
02 Mar 2024 | 0.04851 | 0.00171 | 3.65% | 0.04686 | 0.04891 | 0.04616 | 357,797.00 |
01 Mar 2024 | 0.0468 | 0.00081 | 1.76% | 0.04626 | 0.04885 | 0.0462 | 443,007.00 |
29 Feb 2024 | 0.04599 | -0.00405 | -8.09% | 0.05007 | 0.05103 | 0.04579 | 390,352.00 |
28 Feb 2024 | 0.05004 | -0.00005 | -0.10% | 0.05013 | 0.05072 | 0.04898 | 403,756.00 |
27 Feb 2024 | 0.05009 | 0.00219 | 4.57% | 0.04806 | 0.05026 | 0.04683 | 415,264.00 |
26 Feb 2024 | 0.0479 | 0.00203 | 4.43% | 0.04603 | 0.04855 | 0.04578 | 463,918.00 |
25 Feb 2024 | 0.04587 | 0.00103 | 2.30% | 0.0448 | 0.046 | 0.0447 | 466,973.00 |
24 Feb 2024 | 0.04484 | -0.00152 | -3.28% | 0.04627 | 0.0467 | 0.044 | 395,063.00 |
23 Feb 2024 | 0.04636 | 0.00379 | 8.90% | 0.04266 | 0.04848 | 0.04248 | 397,956.00 |
22 Feb 2024 | 0.04257 | 0.00023 | 0.54% | 0.0421 | 0.04332 | 0.04203 | 385,495.00 |
21 Feb 2024 | 0.04234 | -0.00077 | -1.79% | 0.04275 | 0.04326 | 0.04182 | 399,764.00 |
20 Feb 2024 | 0.04311 | 0.00085 | 2.01% | 0.0422 | 0.04641 | 0.04077 | 474,539.00 |
19 Feb 2024 | 0.04226 | -0.00152 | -3.47% | 0.04356 | 0.0448 | 0.04216 | 489,470.00 |
18 Feb 2024 | 0.04378 | 0.00067 | 1.55% | 0.04311 | 0.044 | 0.0428 | 492,445.00 |
17 Feb 2024 | 0.04311 | -0.00004 | -0.09% | 0.04352 | 0.04377 | 0.04279 | 495,850.00 |
16 Feb 2024 | 0.04315 | -0.00023 | -0.53% | 0.04356 | 0.04366 | 0.04275 | 476,400.00 |
15 Feb 2024 | 0.04338 | -0.00206 | -4.53% | 0.04553 | 0.04672 | 0.04318 | 503,744.00 |
14 Feb 2024 | 0.04544 | -0.00062 | -1.35% | 0.04614 | 0.04688 | 0.04508 | 455,271.00 |
13 Feb 2024 | 0.04606 | 0.00167 | 3.76% | 0.0442 | 0.04798 | 0.04392 | 475,181.00 |