Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
RARIUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 3.87 | 0.090 | 2.38% | 3.75 | 3.93 | 3.58 | 11,850.00 |
| 24 Abr 2024 | 3.78 | -0.180 | -4.55% | 3.96 | 3.97 | 3.69 | 15,388.00 |
| 23 Abr 2024 | 3.96 | -0.070 | -1.74% | 4.05 | 4.13 | 3.90 | 10,007.00 |
| 22 Abr 2024 | 4.03 | -0.120 | -2.89% | 4.17 | 4.24 | 3.99 | 16,965.00 |
| 21 Abr 2024 | 4.15 | -0.360 | -7.98% | 4.48 | 4.71 | 3.90 | 14,204.00 |
| 20 Abr 2024 | 4.51 | 0.830 | 22.55% | 3.72 | 4.81 | 3.60 | 57,124.00 |
| 19 Abr 2024 | 3.68 | -0.320 | -8.00% | 4.00 | 4.01 | 3.32 | 21,458.00 |
| 18 Abr 2024 | 4.00 | 0.120 | 3.09% | 3.85 | 4.06 | 3.76 | 15,562.00 |
| 17 Abr 2024 | 3.88 | -0.430 | -9.98% | 4.33 | 4.33 | 3.67 | 17,140.00 |
| 16 Abr 2024 | 4.31 | -0.010 | -0.23% | 4.28 | 4.38 | 3.99 | 7,454.00 |
| 15 Abr 2024 | 4.32 | -0.370 | -7.89% | 4.70 | 4.95 | 4.23 | 18,603.00 |
| 14 Abr 2024 | 4.69 | 0.030 | 0.64% | 4.72 | 4.83 | 4.24 | 27,872.00 |
| 13 Abr 2024 | 4.66 | -0.110 | -2.31% | 4.79 | 5.34 | 3.95 | 42,281.00 |
| 12 Abr 2024 | 4.77 | -0.550 | -10.34% | 5.30 | 5.49 | 4.41 | 37,356.00 |
| 11 Abr 2024 | 5.32 | 0.120 | 2.31% | 5.17 | 5.51 | 5.10 | 14,976.00 |
| 10 Abr 2024 | 5.20 | -0.080 | -1.52% | 5.25 | 5.46 | 4.92 | 25,760.00 |
| 09 Abr 2024 | 5.28 | -0.660 | -11.11% | 5.95 | 5.98 | 4.91 | 75,730.00 |
| 08 Abr 2024 | 5.94 | 0.560 | 10.41% | 5.37 | 6.04 | 5.13 | 75,447.00 |
| 07 Abr 2024 | 5.38 | 1.17 | 27.79% | 4.25 | 5.94 | 4.23 | 143,061.00 |
| 06 Abr 2024 | 4.21 | 0.270 | 6.85% | 4.01 | 4.34 | 3.98 | 25,206.00 |
| 05 Abr 2024 | 3.94 | -0.410 | -9.43% | 4.35 | 4.39 | 3.94 | 33,725.00 |
| 04 Abr 2024 | 4.35 | 0.500 | 12.99% | 3.83 | 4.91 | 3.76 | 82,145.00 |
| 03 Abr 2024 | 3.85 | -0.020 | -0.52% | 3.89 | 3.91 | 3.62 | 35,698.00 |
| 02 Abr 2024 | 3.87 | -0.220 | -5.38% | 4.08 | 4.14 | 3.65 | 49,150.00 |
| 01 Abr 2024 | 4.09 | -0.170 | -3.99% | 4.21 | 4.50 | 3.93 | 53,295.00 |
| 31 Mar 2024 | 4.26 | -0.160 | -3.62% | 4.41 | 4.68 | 4.10 | 73,863.00 |
| 30 Mar 2024 | 4.42 | 0.00 | 0.00% | 4.50 | 5.49 | 4.29 | 261,272.00 |
| 29 Mar 2024 | 4.42 | 1.81 | 69.35% | 2.60 | 4.75 | 2.58 | 371,897.00 |
| 28 Mar 2024 | 2.61 | -0.100 | -3.69% | 2.71 | 2.75 | 2.56 | 23,747.00 |
| 27 Mar 2024 | 2.71 | 0.00 | 0.00% | 2.69 | 2.78 | 2.66 | 16,448.00 |
| 26 Mar 2024 | 2.71 | 0.160 | 6.27% | 2.55 | 2.81 | 2.54 | 69,024.00 |
| 25 Mar 2024 | 2.55 | -0.240 | -8.60% | 2.77 | 2.90 | 2.51 | 71,226.00 |
| 24 Mar 2024 | 2.79 | 0.560 | 25.11% | 2.23 | 3.25 | 2.22 | 249,118.00 |
| 23 Mar 2024 | 2.23 | 0.00 | 0.00% | 2.23 | 2.28 | 2.21 | 98,483.00 |
| 22 Mar 2024 | 2.23 | -0.130 | -5.51% | 2.39 | 2.39 | 2.19 | 21,431.00 |
| 21 Mar 2024 | 2.36 | -0.150 | -5.98% | 2.50 | 2.53 | 2.31 | 11,419.00 |
| 20 Mar 2024 | 2.51 | 0.200 | 8.66% | 2.26 | 2.51 | 2.23 | 26,253.00 |
| 19 Mar 2024 | 2.31 | -0.230 | -9.06% | 2.55 | 2.56 | 2.19 | 31,068.00 |
| 18 Mar 2024 | 2.54 | -0.090 | -3.42% | 2.64 | 2.78 | 2.47 | 26,531.00 |
| 17 Mar 2024 | 2.63 | 0.120 | 4.78% | 2.56 | 3.00 | 2.47 | 34,499.00 |
| 16 Mar 2024 | 2.51 | -0.330 | -11.62% | 2.85 | 2.99 | 2.50 | 44,405.00 |
| 15 Mar 2024 | 2.84 | 0.080 | 2.90% | 2.73 | 3.29 | 2.48 | 119,442.00 |
| 14 Mar 2024 | 2.76 | 0.050 | 1.85% | 2.69 | 2.85 | 2.52 | 43,934.00 |
| 13 Mar 2024 | 2.71 | -0.010 | -0.37% | 2.68 | 2.89 | 2.58 | 83,862.00 |
| 12 Mar 2024 | 2.72 | -0.320 | -10.53% | 3.02 | 3.18 | 2.64 | 108,371.00 |
| 11 Mar 2024 | 3.04 | -0.440 | -12.64% | 3.46 | 4.41 | 2.93 | 396,262.00 |
| 10 Mar 2024 | 3.48 | 1.50 | 75.76% | 1.99 | 4.88 | 1.96 | 510,346.00 |
| 09 Mar 2024 | 1.98 | 0.160 | 8.79% | 1.85 | 2.06 | 1.82 | 20,976.00 |
| 08 Mar 2024 | 1.82 | -0.050 | -2.67% | 1.84 | 1.88 | 1.79 | 9,015.00 |
| 07 Mar 2024 | 1.87 | 0.100 | 5.65% | 1.78 | 1.88 | 1.78 | 8,893.00 |
| 06 Mar 2024 | 1.77 | 0.040 | 2.31% | 1.73 | 1.80 | 1.71 | 28,839.00 |
| 05 Mar 2024 | 1.73 | -0.110 | -5.98% | 1.87 | 1.96 | 1.68 | 19,471.00 |
| 04 Mar 2024 | 1.84 | -0.110 | -5.64% | 1.96 | 1.99 | 1.78 | 14,321.00 |
| 03 Mar 2024 | 1.95 | 0.210 | 12.07% | 1.74 | 2.06 | 1.74 | 34,370.00 |
| 02 Mar 2024 | 1.74 | 0.060 | 3.57% | 1.70 | 1.74 | 1.66 | 5,032.00 |
| 01 Mar 2024 | 1.68 | 0.020 | 1.20% | 1.67 | 1.68 | 1.59 | 8,280.00 |
| 29 Feb 2024 | 1.66 | 0.070 | 4.40% | 1.59 | 1.73 | 1.57 | 8,841.00 |
| 28 Feb 2024 | 1.59 | 0.020 | 1.27% | 1.58 | 1.64 | 1.54 | 10,397.00 |
| 27 Feb 2024 | 1.57 | 0.030 | 1.95% | 1.56 | 1.60 | 1.54 | 3,447.00 |
| 26 Feb 2024 | 1.54 | -0.020 | -1.28% | 1.56 | 1.59 | 1.52 | 5,466.00 |
| 25 Feb 2024 | 1.56 | -0.030 | -1.89% | 1.60 | 1.63 | 1.55 | 13,070.00 |
| 24 Feb 2024 | 1.59 | 0.070 | 4.61% | 1.53 | 1.64 | 1.52 | 5,048.00 |
| 23 Feb 2024 | 1.52 | -0.030 | -1.94% | 1.54 | 1.59 | 1.51 | 6,126.00 |
| 22 Feb 2024 | 1.55 | 0.070 | 4.73% | 1.48 | 1.68 | 1.46 | 10,645.00 |
| 21 Feb 2024 | 1.48 | -0.030 | -1.99% | 1.51 | 1.51 | 1.45 | 3,940.00 |
| 20 Feb 2024 | 1.51 | -0.010 | -0.66% | 1.53 | 1.53 | 1.48 | 5,796.00 |
| 19 Feb 2024 | 1.52 | 0.010 | 0.66% | 1.51 | 1.55 | 1.50 | 4,220.00 |
| 18 Feb 2024 | 1.51 | 0.030 | 2.03% | 1.47 | 1.52 | 1.47 | 5,630.00 |
| 17 Feb 2024 | 1.48 | -0.080 | -5.13% | 1.54 | 1.56 | 1.47 | 3,567.00 |
| 16 Feb 2024 | 1.56 | 0.040 | 2.63% | 1.51 | 1.58 | 1.51 | 2,096.00 |
| 15 Feb 2024 | 1.52 | 0.00 | 0.00% | 1.50 | 1.57 | 1.50 | 8,538.00 |
| 14 Feb 2024 | 1.52 | 0.020 | 1.33% | 1.50 | 1.53 | 1.49 | 5,444.00 |
| 13 Feb 2024 | 1.50 | 0.050 | 3.45% | 1.47 | 1.51 | 1.45 | 3,484.00 |
| 12 Feb 2024 | 1.45 | 0.020 | 1.40% | 1.43 | 1.47 | 1.37 | 7,154.00 |
| 11 Feb 2024 | 1.43 | 0.020 | 1.42% | 1.43 | 1.43 | 1.36 | 4,290.00 |
| 10 Feb 2024 | 1.41 | -0.040 | -2.76% | 1.43 | 1.52 | 1.37 | 4,907.00 |
| 09 Feb 2024 | 1.45 | 0.080 | 5.84% | 1.36 | 1.45 | 1.36 | 3,147.00 |
| 08 Feb 2024 | 1.37 | 0.010 | 0.74% | 1.38 | 1.41 | 1.37 | 850.00 |
| 07 Feb 2024 | 1.36 | -0.010 | -0.73% | 1.38 | 1.40 | 1.35 | 1,482.00 |
| 06 Feb 2024 | 1.37 | 0.020 | 1.48% | 1.36 | 1.42 | 1.34 | 2,522.00 |
| 05 Feb 2024 | 1.35 | 0.020 | 1.50% | 1.32 | 1.36 | 1.31 | 4,086.00 |
| 04 Feb 2024 | 1.33 | -0.050 | -3.62% | 1.34 | 1.37 | 1.32 | 1,376.00 |
| 03 Feb 2024 | 1.38 | 0.010 | 0.73% | 1.36 | 1.38 | 1.33 | 378.00 |
| 02 Feb 2024 | 1.37 | 0.010 | 0.74% | 1.38 | 1.43 | 1.36 | 3,783.00 |
| 01 Feb 2024 | 1.36 | 0.020 | 1.49% | 1.35 | 1.38 | 1.31 | 6,135.00 |
| 31 Ene 2024 | 1.34 | -0.060 | -4.29% | 1.39 | 1.41 | 1.34 | 2,690.00 |
| 30 Ene 2024 | 1.40 | -0.040 | -2.78% | 1.44 | 1.48 | 1.39 | 3,387.00 |
| 29 Ene 2024 | 1.44 | -0.010 | -0.69% | 1.45 | 1.48 | 1.43 | 4,659.00 |
| 28 Ene 2024 | 1.45 | 0.010 | 0.69% | 1.45 | 1.46 | 1.41 | 4,181.00 |
| 27 Ene 2024 | 1.44 | 0.010 | 0.70% | 1.42 | 1.45 | 1.41 | 4,490.00 |
