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.RPKUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 15 Jun 2024 | 0.009841 | 0.000234 | 2.44% | 0.009746 | 0.009856 | 0.009598 | 3,285,370.00 |
| 14 Jun 2024 | 0.009607 | 0.00 | 0.00% | 0.009607 | 0.009607 | 0.009607 | 0.00 |
| 13 Jun 2024 | 0.009607 | 0.000193 | 2.05% | 0.009408 | 0.009643 | 0.009344 | 6,200,245.00 |
| 12 Jun 2024 | 0.009414 | -0.000266 | -2.75% | 0.009691 | 0.009772 | 0.009351 | 6,375,145.00 |
| 11 Jun 2024 | 0.00968 | -0.000048 | -0.49% | 0.009712 | 0.009788 | 0.009494 | 4,449,183.00 |
| 10 Jun 2024 | 0.009728 | -0.000468 | -4.59% | 0.010202 | 0.010244 | 0.009575 | 4,776,648.00 |
| 09 Jun 2024 | 0.010196 | 0.000425 | 4.35% | 0.009727 | 0.010218 | 0.009702 | 4,169,622.00 |
| 08 Jun 2024 | 0.009771 | -0.000034 | -0.35% | 0.009813 | 0.009891 | 0.009576 | 6,133,631.00 |
| 07 Jun 2024 | 0.009805 | -0.000523 | -5.06% | 0.010498 | 0.011263 | 0.009558 | 6,218,178.00 |
| 06 Jun 2024 | 0.010328 | 0.000112 | 1.10% | 0.010189 | 0.010449 | 0.010136 | 2,398,626.00 |
| 05 Jun 2024 | 0.010216 | 0.00015 | 1.49% | 0.010075 | 0.010437 | 0.009998 | 5,750,603.00 |
| 04 Jun 2024 | 0.010066 | -0.001112 | -9.95% | 0.010148 | 0.010424 | 0.009929 | 5,546,459.00 |
| 03 Jun 2024 | 0.011178 | 0.00 | 0.00% | 0.011178 | 0.011178 | 0.011178 | 0.00 |
| 02 Jun 2024 | 0.011178 | -0.000355 | -3.08% | 0.013619 | 0.013767 | 0.011095 | 2,960,305.00 |
| 01 Jun 2024 | 0.011533 | 0.00 | 0.00% | 0.011533 | 0.011533 | 0.011533 | 0.00 |
| 31 May 2024 | 0.011533 | -0.002183 | -15.92% | 0.01342 | 0.013665 | 0.011493 | 2,429,061.00 |
| 30 May 2024 | 0.013716 | 0.00 | 0.00% | 0.013716 | 0.013716 | 0.013716 | 0.00 |
| 29 May 2024 | 0.013716 | 0.00 | 0.00% | 0.013716 | 0.013716 | 0.013716 | 0.00 |
| 28 May 2024 | 0.013716 | 0.000107 | 0.79% | 0.013616 | 0.013965 | 0.013492 | 8,075,391.00 |
| 27 May 2024 | 0.013609 | -0.000014 | -0.10% | 0.013622 | 0.013796 | 0.013321 | 5,452,150.00 |
| 26 May 2024 | 0.013623 | -0.000142 | -1.03% | 0.013713 | 0.013854 | 0.013456 | 7,367,232.00 |
| 25 May 2024 | 0.013765 | 0.000167 | 1.23% | 0.013602 | 0.014782 | 0.013245 | 7,647,358.00 |
| 24 May 2024 | 0.013598 | -0.000203 | -1.47% | 0.013758 | 0.013774 | 0.013035 | 9,038,179.00 |
| 23 May 2024 | 0.013801 | 0.000165 | 1.21% | 0.013628 | 0.013994 | 0.013615 | 2,203,157.00 |
| 22 May 2024 | 0.013636 | 0.00000300 | 0.02% | 0.013593 | 0.015864 | 0.013492 | 5,832,432.00 |
| 21 May 2024 | 0.013633 | 0.00031 | 2.33% | 0.013334 | 0.01367 | 0.013221 | 5,339,796.00 |
| 20 May 2024 | 0.013323 | 0.000128 | 0.97% | 0.013182 | 0.013378 | 0.012952 | 3,614,613.00 |
| 19 May 2024 | 0.013195 | 0.00000500 | 0.04% | 0.013261 | 0.013376 | 0.013005 | 2,895,721.00 |
| 18 May 2024 | 0.01319 | -0.000093 | -0.70% | 0.013336 | 0.014134 | 0.012804 | 3,510,350.00 |
| 17 May 2024 | 0.013283 | 0.00000400 | 0.03% | 0.013255 | 0.013669 | 0.012932 | 4,048,999.00 |
| 16 May 2024 | 0.013279 | -0.000173 | -1.29% | 0.013439 | 0.015572 | 0.012935 | 4,177,876.00 |
| 15 May 2024 | 0.013452 | -0.000379 | -2.74% | 0.013826 | 0.013942 | 0.013125 | 4,109,179.00 |
| 14 May 2024 | 0.013831 | -0.000865 | -5.89% | 0.014658 | 0.015978 | 0.013792 | 3,892,621.00 |
| 13 May 2024 | 0.014696 | -0.000061 | -0.41% | 0.014902 | 0.016593 | 0.013575 | 3,633,195.00 |
| 12 May 2024 | 0.014757 | 0.00 | 0.00% | 0.014757 | 0.014757 | 0.014757 | 0.00 |
| 11 May 2024 | 0.014757 | -0.001313 | -8.17% | 0.016073 | 0.016244 | 0.014637 | 2,781,062.00 |
| 10 May 2024 | 0.01607 | -0.000055 | -0.34% | 0.016181 | 0.016415 | 0.015967 | 3,131,104.00 |
| 09 May 2024 | 0.016125 | -0.000343 | -2.08% | 0.016444 | 0.016532 | 0.015814 | 2,775,394.00 |
| 08 May 2024 | 0.016468 | -0.000707 | -4.12% | 0.016894 | 0.017002 | 0.016384 | 2,866,247.00 |
| 07 May 2024 | 0.017175 | 0.00 | 0.00% | 0.017175 | 0.017175 | 0.017175 | 0.00 |
| 06 May 2024 | 0.017175 | -0.00003 | -0.17% | 0.017061 | 0.017296 | 0.016868 | 1,258,764.00 |
| 05 May 2024 | 0.017205 | 0.00 | 0.00% | 0.017205 | 0.017205 | 0.017205 | 0.00 |
| 04 May 2024 | 0.017205 | 0.00 | 0.00% | 0.017205 | 0.017205 | 0.017205 | 0.00 |
| 03 May 2024 | 0.017205 | 0.00 | 0.00% | 0.017205 | 0.017205 | 0.017205 | 0.00 |
| 02 May 2024 | 0.017205 | 0.00 | 0.00% | 0.017205 | 0.017205 | 0.017205 | 0.00 |
| 01 May 2024 | 0.017205 | 0.00 | 0.00% | 0.017205 | 0.017205 | 0.017205 | 0.00 |
| 30 Abr 2024 | 0.017205 | 0.00 | 0.00% | 0.017205 | 0.017205 | 0.017205 | 0.00 |
| 29 Abr 2024 | 0.017205 | 0.00 | 0.00% | 0.017205 | 0.017205 | 0.017205 | 0.00 |
| 28 Abr 2024 | 0.017205 | -0.001581 | -8.42% | 0.017846 | 0.017935 | 0.017154 | 2,786,826.00 |
| 27 Abr 2024 | 0.018786 | 0.00 | 0.00% | 0.018786 | 0.018786 | 0.018786 | 0.00 |
| 26 Abr 2024 | 0.018786 | 0.00 | 0.00% | 0.018786 | 0.018786 | 0.018786 | 0.00 |
| 25 Abr 2024 | 0.018786 | 0.00 | 0.00% | 0.018786 | 0.018786 | 0.018786 | 0.00 |
| 24 Abr 2024 | 0.018786 | 0.00 | 0.00% | 0.018786 | 0.018786 | 0.018786 | 0.00 |
| 23 Abr 2024 | 0.018786 | -0.000046 | -0.24% | 0.018807 | 0.018951 | 0.018522 | 1,691,624.00 |
| 22 Abr 2024 | 0.018832 | -0.000032 | -0.17% | 0.019086 | 0.019327 | 0.018482 | 1,672,209.00 |
| 21 Abr 2024 | 0.018864 | 0.00 | 0.00% | 0.018864 | 0.018864 | 0.018864 | 0.00 |
| 20 Abr 2024 | 0.018864 | 0.00 | 0.00% | 0.018864 | 0.018864 | 0.018864 | 0.00 |
| 19 Abr 2024 | 0.018864 | -0.000068 | -0.36% | 0.018925 | 0.01948 | 0.018483 | 2,055,266.00 |
| 18 Abr 2024 | 0.018932 | -0.005137 | -21.34% | 0.018774 | 0.019344 | 0.017643 | 1,567,964.00 |
| 17 Abr 2024 | 0.024069 | 0.00 | 0.00% | 0.024069 | 0.024069 | 0.024069 | 0.00 |
| 16 Abr 2024 | 0.024069 | 0.00 | 0.00% | 0.024069 | 0.024069 | 0.024069 | 0.00 |
| 15 Abr 2024 | 0.024069 | 0.00 | 0.00% | 0.024069 | 0.024069 | 0.024069 | 0.00 |
| 14 Abr 2024 | 0.024069 | -0.002986 | -11.04% | 0.020519 | 0.027389 | 0.020448 | 1,842,284.00 |
| 13 Abr 2024 | 0.027055 | 0.00 | 0.00% | 0.027055 | 0.027055 | 0.027055 | 0.00 |
| 12 Abr 2024 | 0.027055 | 0.00 | 0.00% | 0.027055 | 0.027055 | 0.027055 | 0.00 |
| 11 Abr 2024 | 0.027055 | 0.00 | 0.00% | 0.027055 | 0.027055 | 0.027055 | 0.00 |
| 10 Abr 2024 | 0.027055 | -0.000431 | -1.57% | 0.026934 | 0.028631 | 0.026592 | 2,502,601.00 |
| 09 Abr 2024 | 0.027486 | 0.00 | 0.00% | 0.027486 | 0.027486 | 0.027486 | 0.00 |
| 08 Abr 2024 | 0.027486 | 0.000338 | 1.25% | 0.0272 | 0.028421 | 0.027041 | 3,001,677.00 |
| 07 Abr 2024 | 0.027148 | -0.000167 | -0.61% | 0.027359 | 0.027776 | 0.026803 | 1,773,128.00 |
| 06 Abr 2024 | 0.027315 | -0.000428 | -1.54% | 0.027743 | 0.028021 | 0.026934 | 2,695,198.00 |
| 05 Abr 2024 | 0.027743 | -0.000231 | -0.83% | 0.027991 | 0.028711 | 0.027339 | 2,766,553.00 |
| 04 Abr 2024 | 0.027974 | 0.00000500 | 0.02% | 0.028005 | 0.028181 | 0.027193 | 1,904,864.00 |
| 03 Abr 2024 | 0.027969 | -0.00034 | -1.20% | 0.028252 | 0.028892 | 0.027631 | 3,319,893.00 |
| 02 Abr 2024 | 0.028309 | 0.000086 | 0.30% | 0.029727 | 0.029863 | 0.028075 | 3,977,120.00 |
| 01 Abr 2024 | 0.028223 | 0.00 | 0.00% | 0.028223 | 0.028223 | 0.028223 | 0.00 |
| 31 Mar 2024 | 0.028223 | 0.00 | 0.00% | 0.028223 | 0.028223 | 0.028223 | 0.00 |
| 30 Mar 2024 | 0.028223 | 0.00 | 0.00% | 0.028223 | 0.028223 | 0.028223 | 0.00 |
| 29 Mar 2024 | 0.028223 | 0.00 | 0.00% | 0.028223 | 0.028223 | 0.028223 | 0.00 |
| 28 Mar 2024 | 0.028223 | 0.00 | 0.00% | 0.028223 | 0.028223 | 0.028223 | 0.00 |
| 27 Mar 2024 | 0.028223 | 0.00 | 0.00% | 0.028223 | 0.028223 | 0.028223 | 0.00 |
| 26 Mar 2024 | 0.028223 | -0.002389 | -7.80% | 0.03111 | 0.031455 | 0.027241 | 2,408,101.00 |
| 25 Mar 2024 | 0.030612 | 0.00 | 0.00% | 0.030612 | 0.030612 | 0.030612 | 0.00 |
| 24 Mar 2024 | 0.030612 | 0.00 | 0.00% | 0.030612 | 0.030612 | 0.030612 | 0.00 |
| 23 Mar 2024 | 0.030612 | 0.000823 | 2.76% | 0.029905 | 0.032263 | 0.029326 | 5,475,812.00 |
| 22 Mar 2024 | 0.029789 | 0.000648 | 2.22% | 0.029994 | 0.030338 | 0.028925 | 10,072,215.00 |
| 21 Mar 2024 | 0.029141 | 0.00000900 | 0.03% | 0.029183 | 0.02941 | 0.02872 | 3,034,582.00 |
| 20 Mar 2024 | 0.029132 | -0.00121 | -3.99% | 0.030256 | 0.03236 | 0.0288 | 8,103,761.00 |
| 19 Mar 2024 | 0.030342 | -0.001743 | -5.43% | 0.031952 | 0.032158 | 0.028893 | 8,182,576.00 |
| 18 Mar 2024 | 0.032085 | -0.000514 | -1.58% | 0.032516 | 0.033307 | 0.03174 | 6,768,632.00 |
| 17 Mar 2024 | 0.032599 | -0.00005 | -0.15% | 0.03267 | 0.033204 | 0.031348 | 7,099,713.00 |
| 16 Mar 2024 | 0.032649 | -0.000171 | -0.52% | 0.032988 | 0.033807 | 0.031741 | 6,707,199.00 |
