RUFFUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
18 Abr 2024 | 0.000291 | 0.00000200 | 0.69% | 0.000303 | 0.000304 | 0.000281 | 2,778,865.00 |
17 Abr 2024 | 0.00029 | -0.00001 | -3.33% | 0.0003 | 0.000303 | 0.00029 | 19,706,466.00 |
16 Abr 2024 | 0.0003 | 0.00000500 | 1.70% | 0.000292 | 0.000304 | 0.000292 | 12,382,903.00 |
15 Abr 2024 | 0.000295 | 0.00000200 | 0.68% | 0.000297 | 0.000304 | 0.000292 | 24,458,292.00 |
14 Abr 2024 | 0.000292 | -0.000024 | -7.59% | 0.000314 | 0.000331 | 0.000281 | 6,342,802.00 |
13 Abr 2024 | 0.000316 | -0.000026 | -7.60% | 0.000343 | 0.000347 | 0.000316 | 18,647,101.00 |
12 Abr 2024 | 0.000342 | -0.00000500 | -1.44% | 0.000352 | 0.000356 | 0.000338 | 21,487,729.00 |
11 Abr 2024 | 0.000347 | -0.00000300 | -0.86% | 0.000352 | 0.000357 | 0.000344 | 22,694,346.00 |
10 Abr 2024 | 0.00035 | 0.00000600 | 1.75% | 0.000351 | 0.000358 | 0.000344 | 14,227,960.00 |
09 Abr 2024 | 0.000344 | -0.00001 | -2.83% | 0.000355 | 0.000389 | 0.000344 | 21,180,921.00 |
08 Abr 2024 | 0.000354 | -0.00000500 | -1.40% | 0.00036 | 0.000389 | 0.00035 | 5,089,347.00 |
07 Abr 2024 | 0.000358 | 0.00000400 | 1.13% | 0.000377 | 0.000377 | 0.000354 | 175,346.00 |
06 Abr 2024 | 0.000354 | 0.000022 | 6.63% | 0.000331 | 0.000376 | 0.000331 | 22,638,261.00 |
05 Abr 2024 | 0.000332 | -0.000016 | -4.60% | 0.000348 | 0.000377 | 0.000331 | 27,070,643.00 |
04 Abr 2024 | 0.000348 | 0.000016 | 4.82% | 0.000338 | 0.000389 | 0.000336 | 7,208,992.00 |
03 Abr 2024 | 0.000332 | 0.000013 | 4.08% | 0.00033 | 0.000394 | 0.000319 | 4,534,492.00 |
02 Abr 2024 | 0.000319 | -0.000011 | -3.34% | 0.00033 | 0.000333 | 0.000319 | 16,005,770.00 |
01 Abr 2024 | 0.00033 | -0.00000400 | -1.20% | 0.000368 | 0.000368 | 0.000325 | 14,970,898.00 |
31 Mar 2024 | 0.000333 | -0.00000800 | -2.35% | 0.000347 | 0.000347 | 0.000326 | 29,000,886.00 |
30 Mar 2024 | 0.000341 | -0.000013 | -3.67% | 0.000387 | 0.000387 | 0.00034 | 1,438,861.00 |
29 Mar 2024 | 0.000354 | 0.000022 | 6.62% | 0.000338 | 0.0004 | 0.000328 | 21,539,469.00 |
28 Mar 2024 | 0.000332 | -0.00004 | -10.75% | 0.000371 | 0.000372 | 0.000319 | 62,406,249.00 |
27 Mar 2024 | 0.000372 | -0.00000100 | -0.27% | 0.000376 | 0.000381 | 0.00037 | 64,586,450.00 |
26 Mar 2024 | 0.000373 | -0.000015 | -3.86% | 0.000388 | 0.000392 | 0.00037 | 54,466,221.00 |
25 Mar 2024 | 0.000389 | 0.00000200 | 0.52% | 0.000387 | 0.000392 | 0.000372 | 63,716,718.00 |
24 Mar 2024 | 0.000386 | 0.000023 | 6.34% | 0.000363 | 0.000396 | 0.000362 | 54,089,605.00 |
23 Mar 2024 | 0.000363 | 0.000021 | 6.14% | 0.000341 | 0.00037 | 0.000341 | 62,799,466.00 |
22 Mar 2024 | 0.000342 | 0.000012 | 3.63% | 0.000331 | 0.000349 | 0.00033 | 66,460,525.00 |
21 Mar 2024 | 0.00033 | 0.00000030 | 0.09% | 0.000329 | 0.000336 | 0.000326 | 74,823,834.00 |
20 Mar 2024 | 0.00033 | 0.00000400 | 1.23% | 0.00033 | 0.000333 | 0.00032 | 50,401,859.00 |
19 Mar 2024 | 0.000327 | -0.000025 | -7.11% | 0.00035 | 0.000355 | 0.000319 | 45,219,533.00 |
18 Mar 2024 | 0.000352 | 0.00000100 | 0.29% | 0.000352 | 0.000362 | 0.000346 | 48,634,835.00 |
17 Mar 2024 | 0.00035 | 0.00000700 | 2.04% | 0.000343 | 0.000362 | 0.000339 | 46,847,828.00 |
16 Mar 2024 | 0.000343 | -0.000011 | -3.11% | 0.000354 | 0.000367 | 0.00034 | 70,632,075.00 |
15 Mar 2024 | 0.000354 | -0.000022 | -5.85% | 0.000375 | 0.000392 | 0.000343 | 59,099,735.00 |
14 Mar 2024 | 0.000376 | -0.00000700 | -1.83% | 0.000383 | 0.00039 | 0.000371 | 54,962,609.00 |
13 Mar 2024 | 0.000383 | 0.000015 | 4.08% | 0.000367 | 0.000387 | 0.000365 | 53,402,723.00 |
12 Mar 2024 | 0.000368 | -0.00003 | -7.55% | 0.000399 | 0.000403 | 0.000366 | 62,141,880.00 |
11 Mar 2024 | 0.000398 | -0.00000070 | -0.18% | 0.000401 | 0.000414 | 0.000392 | 60,652,601.00 |
10 Mar 2024 | 0.000398 | -0.00002 | -4.78% | 0.000418 | 0.000424 | 0.000392 | 53,117,960.00 |
09 Mar 2024 | 0.000418 | 0.000025 | 6.36% | 0.000393 | 0.000422 | 0.00039 | 48,215,849.00 |
08 Mar 2024 | 0.000393 | -0.00000200 | -0.51% | 0.000394 | 0.00042 | 0.000389 | 44,132,337.00 |
07 Mar 2024 | 0.000395 | 0.000015 | 3.95% | 0.000382 | 0.000414 | 0.00037 | 42,148,743.00 |
06 Mar 2024 | 0.00038 | 0.000021 | 5.84% | 0.000359 | 0.000401 | 0.000329 | 50,883,555.00 |
05 Mar 2024 | 0.000359 | 0.000027 | 8.13% | 0.000333 | 0.000467 | 0.000327 | 79,390,748.00 |
04 Mar 2024 | 0.000332 | -0.000012 | -3.49% | 0.000341 | 0.00036 | 0.000325 | 55,617,283.00 |
03 Mar 2024 | 0.000344 | 0.000011 | 3.31% | 0.000333 | 0.000344 | 0.000325 | 51,239,466.00 |
02 Mar 2024 | 0.000333 | 0.000013 | 4.07% | 0.000322 | 0.000336 | 0.00032 | 46,203,735.00 |
01 Mar 2024 | 0.00032 | 0.00000900 | 2.89% | 0.000312 | 0.000328 | 0.00031 | 52,447,182.00 |
29 Feb 2024 | 0.000311 | -0.000013 | -4.01% | 0.000324 | 0.000332 | 0.0003 | 57,012,371.00 |
28 Feb 2024 | 0.000324 | 0.00000060 | 0.19% | 0.000323 | 0.000337 | 0.000322 | 58,402,409.00 |
27 Feb 2024 | 0.000323 | -0.000022 | -6.38% | 0.000345 | 0.000348 | 0.000319 | 40,373,359.00 |
26 Feb 2024 | 0.000345 | -0.00000900 | -2.54% | 0.000352 | 0.00036 | 0.000336 | 56,054,721.00 |
25 Feb 2024 | 0.000354 | 0.000013 | 3.81% | 0.000341 | 0.000357 | 0.00034 | 57,394,246.00 |
24 Feb 2024 | 0.000341 | -0.000014 | -3.94% | 0.000352 | 0.000356 | 0.00034 | 62,577,128.00 |
23 Feb 2024 | 0.000355 | 0.00000200 | 0.57% | 0.000352 | 0.000357 | 0.00034 | 50,299,402.00 |
22 Feb 2024 | 0.000353 | 0.00000900 | 2.62% | 0.000344 | 0.000357 | 0.000344 | 43,677,730.00 |
21 Feb 2024 | 0.000344 | 0.00000300 | 0.88% | 0.000341 | 0.000345 | 0.000338 | 51,321,012.00 |
20 Feb 2024 | 0.000342 | 0.00000060 | 0.18% | 0.00034 | 0.000343 | 0.000331 | 57,670,603.00 |
19 Feb 2024 | 0.000341 | -0.00000300 | -0.87% | 0.000344 | 0.000347 | 0.00033 | 63,227,354.00 |
18 Feb 2024 | 0.000344 | 0.00000300 | 0.88% | 0.00034 | 0.000352 | 0.000337 | 63,433,080.00 |
17 Feb 2024 | 0.000341 | -0.00000300 | -0.87% | 0.000345 | 0.000355 | 0.000335 | 58,176,836.00 |
16 Feb 2024 | 0.000345 | -0.00001 | -2.82% | 0.000355 | 0.000356 | 0.000335 | 52,067,117.00 |
15 Feb 2024 | 0.000354 | 0.000027 | 8.26% | 0.000327 | 0.000358 | 0.000327 | 55,512,110.00 |
14 Feb 2024 | 0.000327 | 0.000025 | 8.28% | 0.000298 | 0.000359 | 0.000296 | 65,714,936.00 |
13 Feb 2024 | 0.000302 | 0.00000700 | 2.37% | 0.000294 | 0.000306 | 0.000293 | 49,659,944.00 |
12 Feb 2024 | 0.000295 | -0.000015 | -4.85% | 0.00031 | 0.00031 | 0.00029 | 65,074,785.00 |
11 Feb 2024 | 0.00031 | -0.000025 | -7.47% | 0.000332 | 0.000347 | 0.000309 | 42,324,509.00 |
10 Feb 2024 | 0.000335 | 0.000015 | 4.69% | 0.000322 | 0.000353 | 0.000318 | 29,498,398.00 |
09 Feb 2024 | 0.00032 | 0.000024 | 8.10% | 0.000298 | 0.000327 | 0.000289 | 49,344,032.00 |
08 Feb 2024 | 0.000296 | 0.000012 | 4.22% | 0.000284 | 0.0003 | 0.000284 | 73,490,504.00 |
07 Feb 2024 | 0.000285 | 0.00000500 | 1.79% | 0.000279 | 0.000286 | 0.000279 | 77,400,739.00 |
06 Feb 2024 | 0.000279 | -0.00000300 | -1.06% | 0.000285 | 0.00029 | 0.000279 | 46,616,155.00 |
05 Feb 2024 | 0.000283 | -0.00000500 | -1.74% | 0.000287 | 0.00029 | 0.000279 | 34,092,993.00 |
04 Feb 2024 | 0.000287 | -0.00000100 | -0.35% | 0.000289 | 0.00029 | 0.000282 | 78,029,901.00 |
03 Feb 2024 | 0.000289 | -0.00000500 | -1.70% | 0.000295 | 0.000295 | 0.000288 | 73,358,779.00 |
02 Feb 2024 | 0.000294 | -0.00000300 | -1.01% | 0.000294 | 0.000303 | 0.00029 | 63,255,427.00 |
01 Feb 2024 | 0.000297 | -0.000011 | -3.57% | 0.000307 | 0.000309 | 0.000292 | 47,065,991.00 |
31 Ene 2024 | 0.000308 | -0.00000200 | -0.65% | 0.000309 | 0.00033 | 0.000294 | 53,709,325.00 |
30 Ene 2024 | 0.00031 | 0.000025 | 8.78% | 0.000286 | 0.000317 | 0.000285 | 60,488,970.00 |
29 Ene 2024 | 0.000285 | 0.00000500 | 1.79% | 0.000281 | 0.00029 | 0.000279 | 73,005,156.00 |
28 Ene 2024 | 0.00028 | 0.00000300 | 1.08% | 0.000277 | 0.000287 | 0.000275 | 74,643,215.00 |
27 Ene 2024 | 0.000277 | 0.00000600 | 2.21% | 0.000272 | 0.000279 | 0.000272 | 66,494,190.00 |
26 Ene 2024 | 0.000272 | 0.00000500 | 1.88% | 0.000267 | 0.000272 | 0.000262 | 38,943,744.00 |
25 Ene 2024 | 0.000266 | -0.00000300 | -1.12% | 0.00027 | 0.000277 | 0.000261 | 50,080,502.00 |
24 Ene 2024 | 0.000269 | -0.00000090 | -0.33% | 0.00027 | 0.000274 | 0.000261 | 42,184,031.00 |
23 Ene 2024 | 0.00027 | -0.000015 | -5.27% | 0.000282 | 0.000289 | 0.000266 | 59,316,141.00 |
22 Ene 2024 | 0.000284 | -0.000013 | -4.38% | 0.000295 | 0.000332 | 0.000279 | 51,280,164.00 |
21 Ene 2024 | 0.000297 | -0.000012 | -3.89% | 0.000312 | 0.00036 | 0.000282 | 46,423,989.00 |
20 Ene 2024 | 0.000309 | -0.000028 | -8.30% | 0.000336 | 0.00036 | 0.000308 | 54,884,008.00 |