Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.RSRUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Abr 2024 | 0.005968 | -0.000301 | -4.80% | 0.006259 | 0.006302 | 0.005933 | 11,991,025.00 |
| 25 Abr 2024 | 0.006269 | -0.000048 | -0.76% | 0.006371 | 0.006483 | 0.006086 | 19,511,065.00 |
| 24 Abr 2024 | 0.006317 | -0.00031 | -4.68% | 0.006635 | 0.007292 | 0.006262 | 44,998,946.00 |
| 23 Abr 2024 | 0.006627 | -0.000153 | -2.26% | 0.006738 | 0.006771 | 0.006419 | 14,522,949.00 |
| 22 Abr 2024 | 0.00678 | 0.000191 | 2.90% | 0.006617 | 0.006813 | 0.006533 | 16,040,960.00 |
| 21 Abr 2024 | 0.006589 | -0.000117 | -1.74% | 0.006666 | 0.006783 | 0.006261 | 20,102,681.00 |
| 20 Abr 2024 | 0.006706 | 0.00081 | 13.74% | 0.005899 | 0.006899 | 0.005783 | 33,335,241.00 |
| 19 Abr 2024 | 0.005896 | -0.000117 | -1.95% | 0.006008 | 0.00607 | 0.005494 | 31,522,658.00 |
| 18 Abr 2024 | 0.006013 | 0.000304 | 5.32% | 0.005714 | 0.00618 | 0.005554 | 22,814,057.00 |
| 17 Abr 2024 | 0.005709 | -0.000138 | -2.36% | 0.005799 | 0.005933 | 0.005433 | 20,044,441.00 |
| 16 Abr 2024 | 0.005847 | 0.000068 | 1.18% | 0.005786 | 0.005886 | 0.005486 | 23,994,749.00 |
| 15 Abr 2024 | 0.005779 | -0.000628 | -9.80% | 0.006358 | 0.006614 | 0.005545 | 71,278,255.00 |
| 14 Abr 2024 | 0.006407 | 0.000662 | 11.52% | 0.00568 | 0.006478 | 0.005546 | 50,713,659.00 |
| 13 Abr 2024 | 0.005745 | -0.000955 | -14.25% | 0.006707 | 0.006946 | 0.004902 | 83,897,859.00 |
| 12 Abr 2024 | 0.0067 | -0.00191 | -22.18% | 0.008653 | 0.008953 | 0.006534 | 41,373,039.00 |
| 11 Abr 2024 | 0.00861 | -0.000434 | -4.80% | 0.009025 | 0.009104 | 0.008585 | 23,949,435.00 |
| 10 Abr 2024 | 0.009044 | -0.000198 | -2.14% | 0.009242 | 0.009336 | 0.008638 | 33,834,393.00 |
| 09 Abr 2024 | 0.009242 | -0.000921 | -9.06% | 0.010147 | 0.010583 | 0.009242 | 42,093,838.00 |
| 08 Abr 2024 | 0.010163 | 0.00054 | 5.61% | 0.009566 | 0.010345 | 0.009415 | 33,012,015.00 |
| 07 Abr 2024 | 0.009623 | -0.000212 | -2.16% | 0.00982 | 0.010383 | 0.009465 | 30,669,551.00 |
| 06 Abr 2024 | 0.009835 | 0.000111 | 1.14% | 0.009689 | 0.010094 | 0.009642 | 28,669,858.00 |
| 05 Abr 2024 | 0.009724 | -0.000105 | -1.07% | 0.009823 | 0.01034 | 0.009185 | 37,570,373.00 |
| 04 Abr 2024 | 0.009829 | 0.000708 | 7.76% | 0.009088 | 0.010456 | 0.008886 | 43,209,132.00 |
| 03 Abr 2024 | 0.009121 | -0.000248 | -2.65% | 0.009385 | 0.009857 | 0.008918 | 30,655,416.00 |
| 02 Abr 2024 | 0.009369 | -0.002307 | -19.76% | 0.011604 | 0.011668 | 0.009081 | 42,935,617.00 |
| 01 Abr 2024 | 0.011676 | 0.000977 | 9.13% | 0.010671 | 0.012132 | 0.010237 | 42,864,666.00 |
| 31 Mar 2024 | 0.010699 | 0.000686 | 6.85% | 0.010054 | 0.011256 | 0.010037 | 33,416,203.00 |
| 30 Mar 2024 | 0.010013 | -0.000075 | -0.74% | 0.010058 | 0.011209 | 0.01001 | 52,365,125.00 |
| 29 Mar 2024 | 0.010088 | -0.000717 | -6.64% | 0.010761 | 0.010868 | 0.010082 | 42,216,499.00 |
| 28 Mar 2024 | 0.010805 | -0.000073 | -0.67% | 0.010915 | 0.011906 | 0.010634 | 83,189,179.00 |
| 27 Mar 2024 | 0.010878 | -0.00165 | -13.17% | 0.012523 | 0.012667 | 0.010861 | 103,903,013.00 |
| 26 Mar 2024 | 0.012528 | 0.001915 | 18.04% | 0.010689 | 0.013206 | 0.01004 | 111,746,266.00 |
| 25 Mar 2024 | 0.010613 | 0.002702 | 34.15% | 0.007909 | 0.011298 | 0.007633 | 75,726,187.00 |
| 24 Mar 2024 | 0.007911 | 0.0001 | 1.28% | 0.007775 | 0.008245 | 0.00767 | 44,011,984.00 |
| 23 Mar 2024 | 0.007811 | -0.000472 | -5.70% | 0.008385 | 0.00891 | 0.007801 | 66,898,608.00 |
| 22 Mar 2024 | 0.008283 | -0.000809 | -8.90% | 0.009105 | 0.009192 | 0.007695 | 69,443,761.00 |
| 21 Mar 2024 | 0.009092 | 0.003145 | 52.88% | 0.005977 | 0.009221 | 0.005962 | 71,922,199.00 |
| 20 Mar 2024 | 0.005947 | 0.000939 | 18.75% | 0.005047 | 0.005979 | 0.004881 | 34,061,593.00 |
| 19 Mar 2024 | 0.005008 | -0.000591 | -10.56% | 0.005566 | 0.005636 | 0.0049 | 24,355,859.00 |
| 18 Mar 2024 | 0.005599 | -0.000384 | -6.42% | 0.006012 | 0.006053 | 0.005456 | 12,268,105.00 |
| 17 Mar 2024 | 0.005983 | 0.000029 | 0.49% | 0.006024 | 0.006181 | 0.005696 | 17,212,640.00 |
| 16 Mar 2024 | 0.005954 | -0.000976 | -14.08% | 0.006936 | 0.006936 | 0.005857 | 24,742,746.00 |
| 15 Mar 2024 | 0.00693 | -0.000037 | -0.53% | 0.006967 | 0.00736 | 0.0063 | 43,119,455.00 |
| 14 Mar 2024 | 0.006967 | -0.000615 | -8.11% | 0.007537 | 0.008072 | 0.006673 | 63,820,045.00 |
| 13 Mar 2024 | 0.007582 | 0.001377 | 22.19% | 0.006196 | 0.007669 | 0.005937 | 51,036,942.00 |
| 12 Mar 2024 | 0.006205 | 0.000273 | 4.60% | 0.005929 | 0.006345 | 0.005663 | 44,061,922.00 |
| 11 Mar 2024 | 0.005932 | 0.000393 | 7.10% | 0.005572 | 0.006188 | 0.005281 | 57,750,875.00 |
| 10 Mar 2024 | 0.005539 | -0.000314 | -5.36% | 0.005845 | 0.005906 | 0.005449 | 39,858,646.00 |
| 09 Mar 2024 | 0.005853 | 0.000125 | 2.18% | 0.005759 | 0.006128 | 0.005724 | 44,367,728.00 |
| 08 Mar 2024 | 0.005728 | -0.000268 | -4.47% | 0.005993 | 0.006048 | 0.005566 | 75,433,326.00 |
| 07 Mar 2024 | 0.005996 | -0.000636 | -9.59% | 0.006579 | 0.00697 | 0.005807 | 73,041,595.00 |
| 06 Mar 2024 | 0.006632 | 0.002087 | 45.92% | 0.00452 | 0.006754 | 0.0042 | 70,902,742.00 |
| 05 Mar 2024 | 0.004545 | 0.000319 | 7.55% | 0.004231 | 0.0046 | 0.004004 | 83,847,422.00 |
| 04 Mar 2024 | 0.004226 | 0.000041 | 0.98% | 0.004191 | 0.004477 | 0.004078 | 38,717,001.00 |
| 03 Mar 2024 | 0.004185 | 0.000079 | 1.92% | 0.004115 | 0.004243 | 0.003901 | 58,028,940.00 |
| 02 Mar 2024 | 0.004106 | 0.000093 | 2.32% | 0.003995 | 0.004122 | 0.003893 | 59,508,168.00 |
| 01 Mar 2024 | 0.004013 | -0.000128 | -3.09% | 0.00413 | 0.004212 | 0.003824 | 81,190,502.00 |
| 29 Feb 2024 | 0.004141 | 0.000668 | 19.23% | 0.00348 | 0.004295 | 0.003418 | 88,933,793.00 |
| 28 Feb 2024 | 0.003473 | -0.000042 | -1.19% | 0.003501 | 0.003679 | 0.003026 | 50,176,770.00 |
| 27 Feb 2024 | 0.003515 | -0.000178 | -4.82% | 0.003707 | 0.003708 | 0.003444 | 17,102,533.00 |
| 26 Feb 2024 | 0.003693 | 0.000571 | 18.29% | 0.003122 | 0.00377 | 0.003072 | 63,311,580.00 |
| 25 Feb 2024 | 0.003122 | -0.000061 | -1.92% | 0.00317 | 0.003188 | 0.003083 | 8,774,861.00 |
| 24 Feb 2024 | 0.003183 | 0.00019 | 6.35% | 0.003025 | 0.0033 | 0.002962 | 19,062,336.00 |
| 23 Feb 2024 | 0.002993 | -0.000047 | -1.55% | 0.00305 | 0.003091 | 0.002957 | 27,736,485.00 |
| 22 Feb 2024 | 0.00304 | 0.000254 | 9.12% | 0.002778 | 0.003186 | 0.002739 | 36,725,509.00 |
| 21 Feb 2024 | 0.002786 | -0.000012 | -0.43% | 0.002798 | 0.002844 | 0.002614 | 12,405,902.00 |
| 20 Feb 2024 | 0.002798 | -0.000142 | -4.83% | 0.002931 | 0.002948 | 0.00267 | 19,760,909.00 |
| 19 Feb 2024 | 0.00294 | 0.000075 | 2.62% | 0.002867 | 0.00299 | 0.00285 | 23,725,369.00 |
| 18 Feb 2024 | 0.002865 | 0.00000900 | 0.32% | 0.002853 | 0.00295 | 0.002812 | 12,874,996.00 |
| 17 Feb 2024 | 0.002856 | 0.000027 | 0.95% | 0.002832 | 0.002943 | 0.002777 | 13,160,482.00 |
| 16 Feb 2024 | 0.002829 | 0.00011 | 4.05% | 0.002718 | 0.0029 | 0.002694 | 32,735,702.00 |
| 15 Feb 2024 | 0.002719 | 0.000134 | 5.18% | 0.00258 | 0.002748 | 0.002573 | 19,267,816.00 |
| 14 Feb 2024 | 0.002585 | 0.000087 | 3.48% | 0.002493 | 0.002604 | 0.002479 | 4,936,939.00 |
| 13 Feb 2024 | 0.002498 | -0.000023 | -0.91% | 0.002525 | 0.002541 | 0.00241 | 5,192,465.00 |
| 12 Feb 2024 | 0.002521 | 0.000147 | 6.19% | 0.002385 | 0.002521 | 0.002339 | 9,630,304.00 |
| 11 Feb 2024 | 0.002374 | -0.000069 | -2.82% | 0.002444 | 0.00248 | 0.002371 | 12,164,828.00 |
| 10 Feb 2024 | 0.002443 | -0.000029 | -1.17% | 0.002472 | 0.002493 | 0.002416 | 6,296,211.00 |
| 09 Feb 2024 | 0.002472 | 0.00012 | 5.10% | 0.002358 | 0.002569 | 0.002353 | 14,885,573.00 |
| 08 Feb 2024 | 0.002352 | 0.00002 | 0.86% | 0.002328 | 0.002359 | 0.002279 | 10,155,618.00 |
| 07 Feb 2024 | 0.002332 | 0.000122 | 5.52% | 0.002211 | 0.002344 | 0.002208 | 11,812,578.00 |
| 06 Feb 2024 | 0.00221 | 0.000026 | 1.19% | 0.002186 | 0.002233 | 0.002168 | 6,176,542.00 |
| 05 Feb 2024 | 0.002184 | 0.000046 | 2.15% | 0.002137 | 0.002199 | 0.00211 | 6,392,813.00 |
| 04 Feb 2024 | 0.002138 | -0.000072 | -3.26% | 0.002207 | 0.00221 | 0.002127 | 8,847,399.00 |
| 03 Feb 2024 | 0.00221 | -0.000023 | -1.03% | 0.002229 | 0.002239 | 0.002189 | 5,686,399.00 |
| 02 Feb 2024 | 0.002233 | 0.000057 | 2.62% | 0.002179 | 0.002233 | 0.002172 | 6,003,270.00 |
| 01 Feb 2024 | 0.002176 | 0.00000500 | 0.23% | 0.002174 | 0.002187 | 0.002141 | 10,966,521.00 |
| 31 Ene 2024 | 0.002171 | -0.000135 | -5.85% | 0.002327 | 0.002327 | 0.002166 | 10,564,194.00 |
| 30 Ene 2024 | 0.002306 | -0.000045 | -1.91% | 0.002353 | 0.002385 | 0.002306 | 13,752,261.00 |
| 29 Ene 2024 | 0.002351 | 0.000059 | 2.57% | 0.002295 | 0.00236 | 0.002255 | 10,222,085.00 |
| 28 Ene 2024 | 0.002292 | -0.000069 | -2.92% | 0.002366 | 0.002385 | 0.002274 | 7,049,910.00 |
| 27 Ene 2024 | 0.002361 | 0.000034 | 1.46% | 0.00233 | 0.00238 | 0.002294 | 7,987,069.00 |
