Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
RNDRBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 0.00013121 | -0.00000100 | -0.76% | 0.00013041 | 0.00013388 | 0.00013031 | 174.00 |
| 02 May 2024 | 0.00013230 | 0.00000200 | 1.54% | 0.00013048 | 0.00013268 | 0.00012771 | 146.00 |
| 01 May 2024 | 0.00013011 | 0.00001000 | 8.34% | 0.00011918 | 0.00013189 | 0.00011918 | 6.00 |
| 30 Abr 2024 | 0.00011992 | -0.00000300 | -2.44% | 0.00011911 | 0.00011992 | 0.00011911 | 512.00 |
| 29 Abr 2024 | 0.00012312 | -0.00000300 | -2.37% | 0.00012701 | 0.00012701 | 0.00012141 | 202.00 |
| 28 Abr 2024 | 0.00012641 | -0.00000200 | -1.56% | 0.00012701 | 0.00013082 | 0.00012641 | 490.00 |
| 27 Abr 2024 | 0.00012821 | 0.00000100 | 0.79% | 0.00012618 | 0.00012925 | 0.00012440 | 534.00 |
| 26 Abr 2024 | 0.00012681 | -0.00000700 | -5.24% | 0.00013321 | 0.00013321 | 0.00012681 | 0.00 |
| 25 Abr 2024 | 0.00013348 | -0.00000300 | -2.20% | 0.00013141 | 0.00013348 | 0.00013141 | 1.00 |
| 24 Abr 2024 | 0.00013661 | -0.00000200 | -1.44% | 0.00013751 | 0.00014003 | 0.00013296 | 210.00 |
| 23 Abr 2024 | 0.00013851 | 0.00000300 | 2.22% | 0.00013851 | 0.00013851 | 0.00013851 | 1.00 |
| 22 Abr 2024 | 0.00013541 | 0.00000000 | 0.00% | 0.00013541 | 0.00013541 | 0.00013541 | 0.00 |
| 21 Abr 2024 | 0.00013541 | 0.00000200 | 1.49% | 0.00013888 | 0.00014138 | 0.00013541 | 125.00 |
| 20 Abr 2024 | 0.00013388 | 0.00000900 | 7.21% | 0.00012841 | 0.00013388 | 0.00012841 | 1.00 |
| 19 Abr 2024 | 0.00012478 | 0.00000030 | 0.24% | 0.00012198 | 0.00012768 | 0.00012198 | 2.00 |
| 18 Abr 2024 | 0.00012448 | -0.00000500 | -3.85% | 0.00012471 | 0.00012471 | 0.00012448 | 415.00 |
| 17 Abr 2024 | 0.00012974 | 0.00000100 | 0.78% | 0.00012551 | 0.00012988 | 0.00012551 | 2.00 |
| 16 Abr 2024 | 0.00012831 | -0.00000300 | -2.29% | 0.00013151 | 0.00013405 | 0.00012797 | 485.00 |
| 15 Abr 2024 | 0.00013081 | -0.00000600 | -4.40% | 0.00013398 | 0.00014255 | 0.00013081 | 131.00 |
| 14 Abr 2024 | 0.00013648 | 0.00002000 | 17.19% | 0.00011631 | 0.00013676 | 0.00011631 | 105.00 |
| 13 Abr 2024 | 0.00011632 | -0.00000700 | -5.68% | 0.00012185 | 0.00012185 | 0.00010173 | 3,849.00 |
| 12 Abr 2024 | 0.00012332 | -0.00000500 | -3.91% | 0.00012841 | 0.00012841 | 0.00010125 | 3,661.00 |
| 11 Abr 2024 | 0.00012791 | -0.00000300 | -2.29% | 0.00013056 | 0.00013275 | 0.00012708 | 207.00 |
| 10 Abr 2024 | 0.00013102 | -0.00000500 | -3.68% | 0.00013611 | 0.00013622 | 0.00013100 | 275.00 |
| 09 Abr 2024 | 0.00013601 | -0.00000800 | -5.56% | 0.00014492 | 0.00014720 | 0.00013601 | 2.00 |
| 08 Abr 2024 | 0.00014376 | 0.00000300 | 2.13% | 0.00013881 | 0.00014376 | 0.00013726 | 51.00 |
| 07 Abr 2024 | 0.00014065 | 0.00000300 | 2.17% | 0.00014043 | 0.00014065 | 0.00013791 | 28.00 |
| 06 Abr 2024 | 0.00013800 | 0.00000025 | 0.18% | 0.00013549 | 0.00014146 | 0.00013549 | 27.00 |
| 05 Abr 2024 | 0.00013775 | -0.00000300 | -2.13% | 0.00014003 | 0.00014003 | 0.00013310 | 99.00 |
| 04 Abr 2024 | 0.00014092 | 0.00000068 | 0.48% | 0.00014258 | 0.00014614 | 0.00014092 | 88.00 |
| 03 Abr 2024 | 0.00014024 | -0.00000500 | -3.44% | 0.00014361 | 0.00014903 | 0.00014024 | 66.00 |
| 02 Abr 2024 | 0.00014545 | 0.00000072 | 0.50% | 0.00014259 | 0.00014545 | 0.00013990 | 82.00 |
| 01 Abr 2024 | 0.00014473 | -0.00000300 | -2.03% | 0.00015030 | 0.00015030 | 0.00014200 | 1,677.00 |
| 31 Mar 2024 | 0.00014761 | -0.00000800 | -5.16% | 0.00015321 | 0.00015491 | 0.00014761 | 191.00 |
| 30 Mar 2024 | 0.00015518 | -0.00000400 | -2.51% | 0.00015681 | 0.00015681 | 0.00015518 | 21.00 |
| 29 Mar 2024 | 0.00015965 | 0.00000000 | 0.00% | 0.00015965 | 0.00015965 | 0.00015965 | 0.00 |
| 28 Mar 2024 | 0.00015965 | -0.00000500 | -3.04% | 0.00015918 | 0.00016559 | 0.00015838 | 153.00 |
| 27 Mar 2024 | 0.00016451 | 0.00000800 | 5.10% | 0.00016231 | 0.00017001 | 0.00016231 | 57.00 |
| 26 Mar 2024 | 0.00015682 | -0.00000200 | -1.26% | 0.00015931 | 0.00016580 | 0.00015656 | 183.00 |
| 25 Mar 2024 | 0.00015856 | -0.00000600 | -3.64% | 0.00016354 | 0.00016354 | 0.00015841 | 5.00 |
| 24 Mar 2024 | 0.00016477 | -0.00000200 | -1.20% | 0.00016661 | 0.00016862 | 0.00016166 | 139.00 |
| 23 Mar 2024 | 0.00016695 | 0.00000200 | 1.21% | 0.00016931 | 0.00017041 | 0.00016603 | 141.00 |
| 22 Mar 2024 | 0.00016541 | 0.00000072 | 0.44% | 0.00016504 | 0.00017144 | 0.00016451 | 344.00 |
| 21 Mar 2024 | 0.00016469 | -0.00000800 | -4.62% | 0.00017106 | 0.00017106 | 0.00016237 | 748.00 |
| 20 Mar 2024 | 0.00017318 | -0.00000017 | -0.10% | 0.00017471 | 0.00018778 | 0.00017131 | 2,576.00 |
| 19 Mar 2024 | 0.00017335 | -0.00000500 | -2.81% | 0.00017412 | 0.00018134 | 0.00016345 | 1,812.00 |
| 18 Mar 2024 | 0.00017791 | -0.00001500 | -7.77% | 0.00019399 | 0.00019532 | 0.00017395 | 2,054.00 |
| 17 Mar 2024 | 0.00019308 | 0.00003500 | 22.19% | 0.00015863 | 0.00020175 | 0.00015618 | 5,670.00 |
| 16 Mar 2024 | 0.00015772 | -0.00000200 | -1.25% | 0.00015872 | 0.00017354 | 0.00015074 | 2,461.00 |
| 15 Mar 2024 | 0.00016009 | 0.00000300 | 1.91% | 0.00016467 | 0.00016467 | 0.00015291 | 486.00 |
| 14 Mar 2024 | 0.00015677 | 0.00000000 | 0.00% | 0.00015677 | 0.00015677 | 0.00015677 | 0.00 |
| 13 Mar 2024 | 0.00015677 | -0.00000300 | -1.88% | 0.00016300 | 0.00016393 | 0.00015193 | 554.00 |
| 12 Mar 2024 | 0.00015949 | 0.00000300 | 1.91% | 0.00015589 | 0.00016309 | 0.00015231 | 950.00 |
| 11 Mar 2024 | 0.00015683 | -0.00000800 | -4.86% | 0.00016539 | 0.00017867 | 0.00015683 | 5,091.00 |
| 10 Mar 2024 | 0.00016470 | -0.00001500 | -8.37% | 0.00018188 | 0.00018199 | 0.00016343 | 795.00 |
| 09 Mar 2024 | 0.00017926 | 0.00002600 | 16.94% | 0.00015189 | 0.00018636 | 0.00015189 | 1,786.00 |
| 08 Mar 2024 | 0.00015349 | 0.00000400 | 2.68% | 0.00015152 | 0.00015973 | 0.00013776 | 3,164.00 |
| 07 Mar 2024 | 0.00014918 | 0.00001000 | 7.17% | 0.00014187 | 0.00015815 | 0.00013845 | 4,387.00 |
| 06 Mar 2024 | 0.00013946 | 0.00003100 | 28.69% | 0.00010792 | 0.00014588 | 0.00010522 | 6,173.00 |
| 05 Mar 2024 | 0.00010805 | -0.00000026 | -0.24% | 0.00010751 | 0.00011055 | 0.00010058 | 10,735.00 |
| 04 Mar 2024 | 0.00010831 | -0.00001200 | -9.95% | 0.00011915 | 0.00011921 | 0.00010710 | 16,537.00 |
| 03 Mar 2024 | 0.00012061 | -0.00000300 | -2.43% | 0.00012455 | 0.00013024 | 0.00011768 | 6,313.00 |
| 02 Mar 2024 | 0.00012332 | -0.00000400 | -3.15% | 0.00012778 | 0.00012778 | 0.00012173 | 2,199.00 |
| 01 Mar 2024 | 0.00012700 | 0.00000500 | 4.10% | 0.00012305 | 0.00013365 | 0.00012121 | 2,788.00 |
| 29 Feb 2024 | 0.00012191 | -0.00000600 | -4.70% | 0.00012837 | 0.00013464 | 0.00011961 | 1,862.00 |
| 28 Feb 2024 | 0.00012756 | 0.00000100 | 0.79% | 0.00012520 | 0.00013176 | 0.00011497 | 8,542.00 |
| 27 Feb 2024 | 0.00012618 | -0.00001300 | -9.33% | 0.00013858 | 0.00013858 | 0.00012602 | 4,052.00 |
| 26 Feb 2024 | 0.00013938 | -0.00000100 | -0.71% | 0.00014029 | 0.00014267 | 0.00013419 | 837.00 |
| 25 Feb 2024 | 0.00014043 | -0.00000032 | -0.23% | 0.00014478 | 0.00014849 | 0.00014027 | 1,079.00 |
| 24 Feb 2024 | 0.00014075 | -0.00000400 | -2.75% | 0.00014329 | 0.00014683 | 0.00013580 | 498.00 |
| 23 Feb 2024 | 0.00014524 | 0.00000099 | 0.69% | 0.00014387 | 0.00015800 | 0.00014101 | 1,947.00 |
| 22 Feb 2024 | 0.00014425 | 0.00000900 | 6.67% | 0.00013496 | 0.00015222 | 0.00013320 | 1,373.00 |
| 21 Feb 2024 | 0.00013501 | 0.00001200 | 9.78% | 0.00012405 | 0.00013501 | 0.00011778 | 5,589.00 |
| 20 Feb 2024 | 0.00012271 | 0.00000050 | 0.41% | 0.00012036 | 0.00012394 | 0.00011276 | 1,273.00 |
| 19 Feb 2024 | 0.00012221 | 0.00001100 | 9.87% | 0.00011378 | 0.00012362 | 0.00011296 | 1,981.00 |
| 18 Feb 2024 | 0.00011144 | 0.00000076 | 0.69% | 0.00011021 | 0.00011259 | 0.00010666 | 1,449.00 |
| 17 Feb 2024 | 0.00011068 | 0.00000900 | 8.87% | 0.00010054 | 0.00011077 | 0.00009891 | 3,171.00 |
| 16 Feb 2024 | 0.00010151 | -0.00000100 | -0.97% | 0.00010112 | 0.00010883 | 0.00010058 | 1,379.00 |
| 15 Feb 2024 | 0.00010270 | 0.00000600 | 6.21% | 0.00009651 | 0.00010270 | 0.00009308 | 693.00 |
| 14 Feb 2024 | 0.00009669 | -0.00000200 | -2.02% | 0.00009831 | 0.00009991 | 0.00009481 | 5,074.00 |
| 13 Feb 2024 | 0.00009909 | 0.00000400 | 4.19% | 0.00009611 | 0.00010242 | 0.00009549 | 954.00 |
| 12 Feb 2024 | 0.00009541 | -0.00000100 | -1.04% | 0.00009481 | 0.00009613 | 0.00009263 | 540.00 |
| 11 Feb 2024 | 0.00009656 | -0.00000100 | -1.02% | 0.00009761 | 0.00009874 | 0.00009551 | 822.00 |
| 10 Feb 2024 | 0.00009781 | -0.00000200 | -2.00% | 0.00010057 | 0.00010193 | 0.00009742 | 314.00 |
| 09 Feb 2024 | 0.00009997 | 0.00000200 | 2.04% | 0.00009821 | 0.00010001 | 0.00009697 | 222.00 |
| 08 Feb 2024 | 0.00009802 | -0.00000400 | -3.91% | 0.00010270 | 0.00010270 | 0.00009768 | 1,678.00 |
| 07 Feb 2024 | 0.00010220 | 0.00000300 | 3.02% | 0.00009891 | 0.00010220 | 0.00009891 | 341.00 |
| 06 Feb 2024 | 0.00009929 | -0.00000400 | -3.86% | 0.00010244 | 0.00010480 | 0.00009929 | 976.00 |
| 05 Feb 2024 | 0.00010362 | -0.00000600 | -5.49% | 0.00010825 | 0.00010825 | 0.00010178 | 1,224.00 |
| 04 Feb 2024 | 0.00010923 | -0.00000054 | -0.49% | 0.00010954 | 0.00011559 | 0.00010898 | 1,195.00 |
| 03 Feb 2024 | 0.00010977 | 0.00000300 | 2.82% | 0.00010671 | 0.00011593 | 0.00010671 | 2,287.00 |
