Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.RPKUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 0.011208 | -0.002525 | -18.39% | 0.013733 | 0.013733 | 0.010698 | 2,958,193.00 |
| 01 Jun 2024 | 0.013733 | 0.002093 | 17.98% | 0.011634 | 0.01472 | 0.011551 | 3,732,321.00 |
| 31 May 2024 | 0.01164 | -0.001879 | -13.90% | 0.013505 | 0.013588 | 0.011447 | 1,896,578.00 |
| 30 May 2024 | 0.013519 | -0.000131 | -0.96% | 0.013656 | 0.013749 | 0.013441 | 2,023,006.00 |
| 29 May 2024 | 0.01365 | -0.00012 | -0.87% | 0.01377 | 0.013866 | 0.01364 | 1,994,652.00 |
| 28 May 2024 | 0.01377 | 0.000132 | 0.97% | 0.01364 | 0.013842 | 0.01357 | 1,633,755.00 |
| 27 May 2024 | 0.013638 | 0.000024 | 0.18% | 0.013613 | 0.013679 | 0.01349 | 1,010,709.00 |
| 26 May 2024 | 0.013614 | -0.000172 | -1.25% | 0.013787 | 0.013787 | 0.01356 | 1,252,262.00 |
| 25 May 2024 | 0.013786 | 0.000146 | 1.07% | 0.01364 | 0.014307 | 0.013357 | 3,090,930.00 |
| 24 May 2024 | 0.01364 | -0.00003 | -0.22% | 0.013669 | 0.013709 | 0.01352 | 2,051,602.00 |
| 23 May 2024 | 0.01367 | -0.000079 | -0.57% | 0.013732 | 0.01388 | 0.013631 | 1,784,382.00 |
| 22 May 2024 | 0.013749 | 0.000169 | 1.24% | 0.013579 | 0.013909 | 0.013431 | 1,886,251.00 |
| 21 May 2024 | 0.01358 | 0.000233 | 1.75% | 0.013342 | 0.01358 | 0.013307 | 2,402,152.00 |
| 20 May 2024 | 0.013347 | 0.000127 | 0.96% | 0.013219 | 0.01336 | 0.013122 | 1,366,160.00 |
| 19 May 2024 | 0.01322 | -0.00001 | -0.08% | 0.013221 | 0.01334 | 0.013141 | 2,499,309.00 |
| 18 May 2024 | 0.01323 | -0.00015 | -1.12% | 0.013366 | 0.01339 | 0.013052 | 2,470,534.00 |
| 17 May 2024 | 0.01338 | 0.00013 | 0.98% | 0.01325 | 0.013631 | 0.01317 | 2,484,089.00 |
| 16 May 2024 | 0.01325 | -0.00023 | -1.71% | 0.0135 | 0.01362 | 0.01319 | 2,338,465.00 |
| 15 May 2024 | 0.01348 | -0.00039 | -2.81% | 0.01388 | 0.01389 | 0.01342 | 3,214,548.00 |
| 14 May 2024 | 0.01387 | -0.00075 | -5.13% | 0.01461 | 0.01464 | 0.01387 | 1,946,542.00 |
| 13 May 2024 | 0.01462 | -0.00028 | -1.88% | 0.01474 | 0.01663 | 0.0137 | 1,537,095.00 |
| 12 May 2024 | 0.0149 | 0.00013 | 0.88% | 0.01477 | 0.01582 | 0.01421 | 2,012,748.00 |
| 11 May 2024 | 0.01477 | -0.00124 | -7.75% | 0.01605 | 0.01612 | 0.01476 | 2,446,932.00 |
| 10 May 2024 | 0.01601 | -0.00026 | -1.60% | 0.01633 | 0.0164 | 0.01601 | 1,064,697.00 |
| 09 May 2024 | 0.01627 | -0.00029 | -1.75% | 0.01655 | 0.01659 | 0.01617 | 1,572,477.00 |
| 08 May 2024 | 0.01656 | -0.00048 | -2.82% | 0.01699 | 0.01702 | 0.01654 | 1,535,700.00 |
| 07 May 2024 | 0.01704 | 0.00 | 0.00% | 0.01704 | 0.01714 | 0.01689 | 934,438.00 |
| 06 May 2024 | 0.01704 | 0.00005 | 0.29% | 0.01704 | 0.01728 | 0.01697 | 799,800.00 |
| 05 May 2024 | 0.01699 | 0.0002 | 1.19% | 0.01673 | 0.01701 | 0.01669 | 1,098,829.00 |
| 04 May 2024 | 0.01679 | 0.00038 | 2.32% | 0.01641 | 0.01697 | 0.01633 | 1,791,998.00 |
| 03 May 2024 | 0.01641 | 0.0002 | 1.23% | 0.01617 | 0.01664 | 0.01613 | 1,506,847.00 |
| 02 May 2024 | 0.01621 | -0.00018 | -1.10% | 0.01637 | 0.01644 | 0.01591 | 2,080,968.00 |
| 01 May 2024 | 0.01639 | -0.00019 | -1.15% | 0.01656 | 0.01667 | 0.01632 | 1,703,660.00 |
| 30 Abr 2024 | 0.01658 | -0.00058 | -3.38% | 0.01714 | 0.01724 | 0.01633 | 1,856,532.00 |
| 29 Abr 2024 | 0.01716 | -0.00019 | -1.10% | 0.01734 | 0.01743 | 0.01711 | 1,362,393.00 |
| 28 Abr 2024 | 0.01735 | -0.00062 | -3.45% | 0.018 | 0.01809 | 0.01732 | 1,354,483.00 |
| 27 Abr 2024 | 0.01797 | -0.00004 | -0.22% | 0.01787 | 0.01824 | 0.01765 | 2,078,269.00 |
| 26 Abr 2024 | 0.01801 | -0.00072 | -3.84% | 0.01873 | 0.01893 | 0.01789 | 2,042,498.00 |
| 25 Abr 2024 | 0.01873 | -0.00029 | -1.52% | 0.01902 | 0.01912 | 0.01873 | 1,761,966.00 |
| 24 Abr 2024 | 0.01902 | 0.00018 | 0.96% | 0.01879 | 0.01909 | 0.01864 | 1,952,033.00 |
| 23 Abr 2024 | 0.01884 | 0.00 | 0.00% | 0.01883 | 0.01896 | 0.0186 | 1,908,029.00 |
| 22 Abr 2024 | 0.01884 | -0.00028 | -1.46% | 0.01911 | 0.01931 | 0.01867 | 2,195,981.00 |
| 21 Abr 2024 | 0.01912 | 0.00034 | 1.81% | 0.01885 | 0.01926 | 0.0187 | 2,005,639.00 |
| 20 Abr 2024 | 0.01878 | -0.00019 | -1.00% | 0.01899 | 0.01935 | 0.01839 | 2,413,604.00 |
| 19 Abr 2024 | 0.01897 | 0.00001 | 0.05% | 0.01897 | 0.01918 | 0.0188 | 1,798,069.00 |
| 18 Abr 2024 | 0.01896 | -0.00033 | -1.71% | 0.01932 | 0.01975 | 0.01753 | 2,626,487.00 |
| 17 Abr 2024 | 0.01929 | -0.00154 | -7.39% | 0.02069 | 0.02072 | 0.01788 | 1,469,252.00 |
| 16 Abr 2024 | 0.02083 | -0.00165 | -7.34% | 0.0225 | 0.02253 | 0.02076 | 1,783,673.00 |
| 15 Abr 2024 | 0.02248 | -0.00234 | -9.43% | 0.02392 | 0.02543 | 0.02231 | 2,160,582.00 |
| 14 Abr 2024 | 0.02482 | 0.00381 | 18.13% | 0.02095 | 0.02855 | 0.02081 | 2,725,791.00 |
| 13 Abr 2024 | 0.02101 | -0.00339 | -13.89% | 0.02439 | 0.0248 | 0.021 | 2,847,409.00 |
| 12 Abr 2024 | 0.0244 | -0.00266 | -9.83% | 0.0271 | 0.02739 | 0.02439 | 3,801,450.00 |
| 11 Abr 2024 | 0.02706 | -0.00018 | -0.66% | 0.02724 | 0.02751 | 0.027 | 4,200,257.00 |
| 10 Abr 2024 | 0.02724 | -0.00001 | -0.04% | 0.0272 | 0.02761 | 0.027 | 4,884,914.00 |
| 09 Abr 2024 | 0.02725 | -0.00035 | -1.27% | 0.02761 | 0.02769 | 0.02718 | 5,107,692.00 |
| 08 Abr 2024 | 0.0276 | 0.00029 | 1.06% | 0.02729 | 0.02781 | 0.02719 | 5,220,380.00 |
| 07 Abr 2024 | 0.02731 | -0.00029 | -1.05% | 0.02757 | 0.02757 | 0.02709 | 4,199,613.00 |
| 06 Abr 2024 | 0.0276 | -0.00027 | -0.97% | 0.02789 | 0.02789 | 0.02742 | 5,174,520.00 |
| 05 Abr 2024 | 0.02787 | -0.00022 | -0.78% | 0.02805 | 0.02843 | 0.02768 | 4,953,965.00 |
| 04 Abr 2024 | 0.02809 | 0.00008 | 0.29% | 0.02802 | 0.02854 | 0.02776 | 4,271,437.00 |
| 03 Abr 2024 | 0.02801 | -0.00056 | -1.96% | 0.02848 | 0.02865 | 0.02776 | 4,662,827.00 |
| 02 Abr 2024 | 0.02857 | -0.00135 | -4.51% | 0.02993 | 0.0301 | 0.02839 | 3,172,992.00 |
| 01 Abr 2024 | 0.02992 | 0.00131 | 4.58% | 0.02859 | 0.0301 | 0.02853 | 3,082,524.00 |
| 31 Mar 2024 | 0.02861 | -0.00009 | -0.31% | 0.02875 | 0.02891 | 0.02844 | 2,553,690.00 |
| 30 Mar 2024 | 0.0287 | -0.00031 | -1.07% | 0.02897 | 0.02922 | 0.02866 | 2,290,762.00 |
| 29 Mar 2024 | 0.02901 | 0.0002 | 0.69% | 0.02885 | 0.02922 | 0.02856 | 1,978,114.00 |
| 28 Mar 2024 | 0.02881 | -0.00023 | -0.79% | 0.02904 | 0.02933 | 0.02872 | 2,053,004.00 |
| 27 Mar 2024 | 0.02904 | 0.00004 | 0.14% | 0.029 | 0.02937 | 0.02895 | 1,854,972.00 |
| 26 Mar 2024 | 0.029 | -0.00228 | -7.29% | 0.03141 | 0.03167 | 0.02882 | 3,126,640.00 |
| 25 Mar 2024 | 0.03128 | 0.00034 | 1.10% | 0.03085 | 0.0314 | 0.0306 | 2,674,574.00 |
| 24 Mar 2024 | 0.03094 | 0.00012 | 0.39% | 0.03079 | 0.03108 | 0.0306 | 1,836,709.00 |
| 23 Mar 2024 | 0.03082 | 0.00085 | 2.84% | 0.03003 | 0.03085 | 0.02969 | 1,618,957.00 |
| 22 Mar 2024 | 0.02997 | -0.00001 | -0.03% | 0.02997 | 0.0302 | 0.02938 | 2,262,454.00 |
| 21 Mar 2024 | 0.02998 | 0.00047 | 1.59% | 0.02952 | 0.03008 | 0.02948 | 2,074,252.00 |
| 20 Mar 2024 | 0.02951 | -0.0013 | -4.22% | 0.03078 | 0.03091 | 0.0293 | 2,086,277.00 |
| 19 Mar 2024 | 0.03081 | -0.00139 | -4.32% | 0.03217 | 0.03225 | 0.03073 | 1,436,531.00 |
| 18 Mar 2024 | 0.0322 | -0.00045 | -1.38% | 0.03272 | 0.03278 | 0.03217 | 1,462,503.00 |
| 17 Mar 2024 | 0.03265 | -0.00018 | -0.55% | 0.03281 | 0.03286 | 0.03233 | 2,140,409.00 |
| 16 Mar 2024 | 0.03283 | -0.00028 | -0.85% | 0.0331 | 0.0335 | 0.03279 | 2,159,307.00 |
| 15 Mar 2024 | 0.03311 | -0.00134 | -3.89% | 0.03445 | 0.035 | 0.03287 | 2,649,685.00 |
| 14 Mar 2024 | 0.03445 | -0.00252 | -6.82% | 0.03699 | 0.03749 | 0.03409 | 2,449,639.00 |
| 13 Mar 2024 | 0.03697 | 0.00023 | 0.63% | 0.03674 | 0.03743 | 0.0366 | 2,343,273.00 |
| 12 Mar 2024 | 0.03674 | -0.00072 | -1.92% | 0.03747 | 0.0378 | 0.03641 | 1,430,917.00 |
| 11 Mar 2024 | 0.03746 | 0.00229 | 6.51% | 0.03502 | 0.03795 | 0.0341 | 1,766,639.00 |
| 10 Mar 2024 | 0.03517 | -0.00209 | -5.61% | 0.03733 | 0.03826 | 0.035 | 2,089,582.00 |
| 09 Mar 2024 | 0.03726 | 0.00305 | 8.92% | 0.03433 | 0.04799 | 0.03423 | 3,875,282.00 |
| 08 Mar 2024 | 0.03421 | 0.00508 | 17.44% | 0.02917 | 0.03436 | 0.02888 | 3,177,215.00 |
| 07 Mar 2024 | 0.02913 | 0.0009 | 3.19% | 0.02826 | 0.02934 | 0.0279 | 2,109,378.00 |
| 06 Mar 2024 | 0.02823 | 0.00174 | 6.57% | 0.02651 | 0.02829 | 0.02646 | 2,738,972.00 |
| 05 Mar 2024 | 0.02649 | 0.00066 | 2.56% | 0.02583 | 0.02652 | 0.0258 | 2,455,288.00 |
