RUFFUSDT

Ruff (RUFFUSDT)

RUFFUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
30 Nov 2021 0.004237 -0.000031 -0.73% 0.004313 0.004395 0.004111 7,692,029.00
29 Nov 2021 0.004268 0.000272 6.81% 0.004034 0.004379 0.004001 7,485,676.00
28 Nov 2021 0.003996 -0.000247 -5.82% 0.004246 0.004301 0.003939 7,599,360.00
27 Nov 2021 0.004243 -0.00021 -4.72% 0.004443 0.004548 0.004224 6,516,575.00
26 Nov 2021 0.004453 -0.000379 -7.84% 0.00483 0.004902 0.004408 8,183,888.00
25 Nov 2021 0.004832 0.000364 8.15% 0.004487 0.004885 0.004458 7,917,394.00
24 Nov 2021 0.004468 0.00000800 0.18% 0.004484 0.004498 0.004321 6,658,927.00
23 Nov 2021 0.00446 -0.000326 -6.81% 0.004771 0.004801 0.004438 8,523,131.00
22 Nov 2021 0.004786 -0.000067 -1.38% 0.004811 0.005382 0.004492 8,426,726.00
21 Nov 2021 0.004853 0.000018 0.37% 0.004846 0.004959 0.004714 6,517,544.00
20 Nov 2021 0.004835 0.000121 2.57% 0.00472 0.00499 0.00465 7,516,618.00
19 Nov 2021 0.004714 0.00021 4.66% 0.004637 0.005019 0.0045 6,403,611.00
18 Nov 2021 0.004504 -0.000948 -17.39% 0.005445 0.005536 0.004504 9,387,208.00
17 Nov 2021 0.005452 0.000253 4.87% 0.005194 0.005797 0.005091 7,748,240.00
16 Nov 2021 0.005199 -0.000028 -0.54% 0.005257 0.0055 0.004734 9,467,756.00
15 Nov 2021 0.005227 0.00 +0.00% 0.005193 0.005409 0.005069 0.00
15 Nov 2021 0.005227 0.000028 0.54% 0.005193 0.005409 0.005069 6,353,588.00
14 Nov 2021 0.005199 -0.000193 -3.58% 0.005392 0.005439 0.005101 4,292,187.00
13 Nov 2021 0.005392 -0.000296 -5.20% 0.005684 0.005688 0.005231 4,259,409.00
12 Nov 2021 0.005688 -0.000043 -0.75% 0.005771 0.006363 0.0056 7,135,196.00
11 Nov 2021 0.005731 0.000124 2.21% 0.005521 0.005959 0.005361 5,586,019.00
10 Nov 2021 0.005607 0.000246 4.59% 0.005369 0.006033 0.005216 8,413,664.00
09 Nov 2021 0.005361 0.00 +0.00% 0.005394 0.005459 0.005215 0.00
09 Nov 2021 0.005361 -0.000032 -0.59% 0.005394 0.005459 0.005215 6,522,727.00
08 Nov 2021 0.005393 -0.000033 -0.61% 0.005436 0.005654 0.005101 7,246,042.00
07 Nov 2021 0.005426 0.000022 0.41% 0.005382 0.005595 0.00502 7,202,434.00
06 Nov 2021 0.005404 -0.000022 -0.41% 0.005441 0.005686 0.00513 7,378,569.00
05 Nov 2021 0.005426 -0.000843 -13.45% 0.006271 0.006272 0.005286 12,069,576.00
04 Nov 2021 0.006269 0.001099 21.26% 0.005167 0.007337 0.005036 19,397,320.00
03 Nov 2021 0.00517 0.000431 9.09% 0.004739 0.005595 0.00469 7,913,340.00
02 Nov 2021 0.004739 0.000034 0.72% 0.004696 0.004935 0.004667 7,227,602.00
01 Nov 2021 0.004705 0.000077 1.66% 0.00464 0.004946 0.004609 6,678,584.00
31 Oct 2021 0.004628 -0.000022 -0.47% 0.004635 0.00471 0.004452 6,119,128.00
30 Oct 2021 0.00465 -0.000018 -0.39% 0.004678 0.004954 0.004606 4,933,917.00
29 Oct 2021 0.004668 0.000178 3.96% 0.004492 0.00496 0.004403 6,823,185.00
28 Oct 2021 0.00449 0.000201 4.69% 0.004229 0.00478 0.00411 7,727,667.00
27 Oct 2021 0.004289 -0.000632 -12.84% 0.004933 0.004976 0.004205 9,709,405.00
26 Oct 2021 0.004921 -0.000417 -7.81% 0.005263 0.005295 0.00484 8,227,066.00
25 Oct 2021 0.005338 0.000366 7.36% 0.004972 0.005906 0.00481 8,893,204.00
24 Oct 2021 0.004972 0.00002 0.40% 0.004961 0.005231 0.00475 8,002,015.00
23 Oct 2021 0.004952 -0.000027 -0.54% 0.004914 0.005112 0.004625 6,887,637.00
22 Oct 2021 0.004979 0.000154 3.19% 0.004822 0.005232 0.004765 7,477,488.00
21 Oct 2021 0.004825 -0.000132 -2.66% 0.004956 0.005251 0.004648 4,633,187.00
20 Oct 2021 0.004957 0.000064 1.31% 0.004893 0.005542 0.004736 3,837,834.00
19 Oct 2021 0.004893 -0.000332 -6.35% 0.005245 0.0055 0.00456 5,535,274.00
18 Oct 2021 0.005225 0.000332 6.79% 0.005023 0.005378 0.004659 1,729,855.00
17 Oct 2021 0.004893 -0.000335 -6.41% 0.005226 0.006 0.00477 2,938,985.00
16 Oct 2021 0.005228 0.00063 13.70% 0.004539 0.005347 0.004538 4,193,172.00
15 Oct 2021 0.004598 0.000053 1.17% 0.004451 0.006033 0.004346 7,603,885.00
14 Oct 2021 0.004545 0.000327 7.75% 0.00423 0.004672 0.003936 966,986.00
13 Oct 2021 0.004218 -0.000072 -1.68% 0.004232 0.004272 0.0038 2,197,893.00
12 Oct 2021 0.00429 -0.000086 -1.97% 0.004373 0.004373 0.003952 809,343.00
11 Oct 2021 0.004376 -0.000075 -1.69% 0.004448 0.004654 0.004242 1,559,993.00
10 Oct 2021 0.004451 -0.000109 -2.39% 0.00454 0.005244 0.004336 2,426,490.00
09 Oct 2021 0.00456 -0.000031 -0.68% 0.004525 0.004807 0.004289 2,239,011.00
08 Oct 2021 0.004591 -0.00000300 -0.07% 0.004598 0.004952 0.004476 3,893,935.00
07 Oct 2021 0.004594 0.000434 10.43% 0.004092 0.007625 0.004083 9,282,882.00
06 Oct 2021 0.00416 0.00008 1.96% 0.004026 0.004542 0.003856 3,684,612.00
05 Oct 2021 0.00408 0.000259 6.78% 0.003921 0.004157 0.003715 1,348,174.00
04 Oct 2021 0.003821 -0.000042 -1.09% 0.003892 0.004164 0.003642 5,576,173.00
03 Oct 2021 0.003863 0.000175 4.75% 0.00374 0.003936 0.003642 756,131.00
02 Oct 2021 0.003688 -0.000333 -8.28% 0.004021 0.00423 0.003688 654,153.00
01 Oct 2021 0.004021 0.000235 6.21% 0.003642 0.004445 0.003642 335,970.00
30 Sep 2021 0.003786 0.000176 4.88% 0.0036 0.003786 0.003259 1,082,545.00
29 Sep 2021 0.00361 0.000145 4.18% 0.003465 0.003789 0.003144 1,878,141.00
28 Sep 2021 0.003465 -0.000092 -2.59% 0.003263 0.003561 0.002683 2,654,151.00
27 Sep 2021 0.003557 0.00034 10.57% 0.003227 0.003567 0.003 3,234,465.00
26 Sep 2021 0.003217 -0.001084 -25.20% 0.004301 0.004306 0.003217 8,581,694.00
25 Sep 2021 0.004301 -0.000224 -4.95% 0.004525 0.004525 0.004301 291,884.00
24 Sep 2021 0.004525 -0.000345 -7.08% 0.00487 0.004873 0.004504 739,931.00
23 Sep 2021 0.00487 0.000037 0.77% 0.004821 0.005068 0.004772 227,317.00
22 Sep 2021 0.004833 -0.000057 -1.17% 0.004901 0.005142 0.004598 556,355.00
21 Sep 2021 0.00489 0.00000100 0.02% 0.004889 0.005269 0.004889 909,367.00
20 Sep 2021 0.004889 -0.000779 -13.74% 0.005653 0.005698 0.004745 1,122,449.00
19 Sep 2021 0.005668 -0.000174 -2.98% 0.005818 0.005826 0.005243 55,701.00
18 Sep 2021 0.005842 0.000379 6.94% 0.005443 0.005856 0.005242 175,553.00
17 Sep 2021 0.005463 -0.000051 -0.92% 0.005557 0.005606 0.005241 160,184.00
16 Sep 2021 0.005514 0.000179 3.36% 0.00553 0.005696 0.005241 216,470.00
15 Sep 2021 0.005335 0.0001 1.91% 0.005471 0.00553 0.005241 204,401.00
14 Sep 2021 0.005235 -0.000344 -6.17% 0.005578 0.005838 0.005225 115,109.00
13 Sep 2021 0.005579 -0.000038 -0.68% 0.00569 0.005699 0.005207 344,808.00
12 Sep 2021 0.005617 0.000033 0.59% 0.005462 0.0059 0.005461 176,316.00
11 Sep 2021 0.005584 0.000101 1.84% 0.005483 0.005584 0.005408 75,788.00
10 Sep 2021 0.005483 -0.000226 -3.96% 0.00571 0.005711 0.005319 167,222.00
09 Sep 2021 0.005709 0.000494 9.47% 0.005303 0.00576 0.005303 257,268.00
08 Sep 2021 0.005215 -0.000465 -8.19% 0.005702 0.006269 0.005214 907,206.00
07 Sep 2021 0.00568 -0.001255 -18.10% 0.006935 0.007031 0.005639 1,023,469.00
06 Sep 2021 0.006935 0.00035 5.32% 0.006635 0.007202 0.006635 742,342.00
05 Sep 2021 0.006585 0.000111 1.71% 0.006478 0.007121 0.006464 2,112,428.00
04 Sep 2021 0.006474 0.000244 3.92% 0.006247 0.006585 0.006216 1,642,192.00
03 Sep 2021 0.00623 -0.000204 -3.17% 0.006423 0.006429 0.00605 2,819,409.00
02 Sep 2021 0.006434 -0.000593 -8.44% 0.007061 0.007109 0.00622 3,095,470.00
Su Consulta Reciente
GATE
RUFFUSDT
Ruff
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20211201 06:59:41