ROOKUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
03 May 2024 | 1.56 | 0.190 | 13.87% | 1.37 | 1.62 | 1.37 | 1,368.00 |
02 May 2024 | 1.37 | 0.010 | 0.74% | 1.34 | 1.39 | 1.33 | 402.00 |
01 May 2024 | 1.36 | -0.100 | -6.85% | 1.40 | 1.45 | 1.30 | 367.00 |
30 Abr 2024 | 1.46 | -0.010 | -0.68% | 1.41 | 1.47 | 1.36 | 552.00 |
29 Abr 2024 | 1.47 | -0.030 | -2.00% | 1.52 | 1.54 | 1.32 | 1,432.00 |
28 Abr 2024 | 1.50 | 0.020 | 1.35% | 1.45 | 1.54 | 1.45 | 966.00 |
27 Abr 2024 | 1.48 | -0.160 | -9.76% | 1.62 | 1.64 | 1.47 | 1,951.00 |
26 Abr 2024 | 1.64 | 0.010 | 0.61% | 1.65 | 1.65 | 1.56 | 1,427.00 |
25 Abr 2024 | 1.63 | -0.050 | -2.98% | 1.70 | 1.70 | 1.62 | 615.00 |
24 Abr 2024 | 1.68 | 0.020 | 1.20% | 1.66 | 1.78 | 1.66 | 1,365.00 |
23 Abr 2024 | 1.66 | 0.010 | 0.61% | 1.66 | 1.70 | 1.64 | 1,595.00 |
22 Abr 2024 | 1.65 | -0.070 | -4.07% | 1.71 | 1.72 | 1.65 | 557.00 |
21 Abr 2024 | 1.72 | 0.010 | 0.58% | 1.75 | 1.75 | 1.68 | 783.00 |
20 Abr 2024 | 1.71 | -0.010 | -0.58% | 1.64 | 1.79 | 1.64 | 917.00 |
19 Abr 2024 | 1.72 | 0.00 | 0.00% | 1.71 | 1.73 | 1.69 | 967.00 |
18 Abr 2024 | 1.72 | 0.030 | 1.78% | 1.65 | 1.79 | 1.65 | 596.00 |
17 Abr 2024 | 1.69 | -0.050 | -2.87% | 1.76 | 1.76 | 1.60 | 880.00 |
16 Abr 2024 | 1.74 | 0.00 | 0.00% | 1.72 | 1.77 | 1.48 | 2,320.00 |
15 Abr 2024 | 1.74 | 0.060 | 3.57% | 1.77 | 2.07 | 1.70 | 3,641.00 |
14 Abr 2024 | 1.68 | 0.240 | 16.67% | 1.57 | 1.86 | 1.38 | 1,311.00 |
13 Abr 2024 | 1.44 | -0.400 | -21.74% | 1.74 | 1.87 | 1.24 | 5,751.00 |
12 Abr 2024 | 1.84 | -0.250 | -11.96% | 2.08 | 2.08 | 1.71 | 2,324.00 |
11 Abr 2024 | 2.09 | -0.040 | -1.88% | 2.07 | 2.16 | 2.06 | 1,050.00 |
10 Abr 2024 | 2.13 | 0.010 | 0.47% | 2.17 | 2.17 | 2.06 | 1,754.00 |
09 Abr 2024 | 2.12 | -0.070 | -3.20% | 2.19 | 2.23 | 2.04 | 1,875.00 |
08 Abr 2024 | 2.19 | -0.060 | -2.67% | 2.20 | 2.24 | 2.05 | 7,788.00 |
07 Abr 2024 | 2.25 | 0.190 | 9.22% | 2.07 | 2.39 | 2.05 | 2,417.00 |
06 Abr 2024 | 2.06 | 0.00 | 0.00% | 2.06 | 2.16 | 1.99 | 1,214.00 |
05 Abr 2024 | 2.06 | -0.080 | -3.74% | 2.14 | 2.17 | 2.02 | 3,717.00 |
04 Abr 2024 | 2.14 | -0.150 | -6.55% | 2.32 | 2.34 | 2.11 | 5,141.00 |
03 Abr 2024 | 2.29 | -0.190 | -7.66% | 2.49 | 2.49 | 2.25 | 2,416.00 |
02 Abr 2024 | 2.48 | 0.030 | 1.22% | 2.48 | 2.99 | 2.11 | 13,934.00 |
01 Abr 2024 | 2.45 | 0.140 | 6.06% | 2.29 | 2.49 | 2.09 | 2,718.00 |
31 Mar 2024 | 2.31 | -0.010 | -0.43% | 2.37 | 2.38 | 2.23 | 1,970.00 |
30 Mar 2024 | 2.32 | 0.170 | 7.91% | 2.20 | 2.50 | 2.18 | 4,557.00 |
29 Mar 2024 | 2.15 | 0.110 | 5.39% | 2.06 | 2.23 | 2.02 | 2,337.00 |
28 Mar 2024 | 2.04 | -0.080 | -3.77% | 2.11 | 2.17 | 1.98 | 4,857.00 |
27 Mar 2024 | 2.12 | -0.080 | -3.64% | 2.20 | 2.27 | 2.06 | 1,574.00 |
26 Mar 2024 | 2.20 | -0.010 | -0.45% | 2.21 | 2.34 | 2.17 | 2,725.00 |
25 Mar 2024 | 2.21 | 0.060 | 2.79% | 2.15 | 2.29 | 2.11 | 735.00 |
24 Mar 2024 | 2.15 | -0.120 | -5.29% | 2.22 | 2.25 | 2.11 | 2,810.00 |
23 Mar 2024 | 2.27 | 0.080 | 3.65% | 2.17 | 2.31 | 2.17 | 3,252.00 |
22 Mar 2024 | 2.19 | -0.090 | -3.95% | 2.29 | 2.32 | 2.06 | 2,650.00 |
21 Mar 2024 | 2.28 | 0.040 | 1.79% | 2.26 | 2.32 | 2.18 | 3,982.00 |
20 Mar 2024 | 2.24 | 0.110 | 5.16% | 2.19 | 2.37 | 2.16 | 3,794.00 |
19 Mar 2024 | 2.13 | -0.090 | -4.05% | 2.26 | 2.38 | 2.03 | 8,515.00 |
18 Mar 2024 | 2.22 | -0.550 | -19.86% | 2.69 | 2.73 | 2.10 | 10,643.00 |
17 Mar 2024 | 2.77 | -0.080 | -2.81% | 2.84 | 2.84 | 2.40 | 8,803.00 |
16 Mar 2024 | 2.85 | -0.090 | -3.06% | 2.86 | 3.20 | 2.70 | 15,486.00 |
15 Mar 2024 | 2.94 | 0.050 | 1.73% | 2.91 | 3.77 | 2.57 | 29,055.00 |
14 Mar 2024 | 2.89 | 0.830 | 40.29% | 2.01 | 3.46 | 2.00 | 27,256.00 |
13 Mar 2024 | 2.06 | -0.090 | -4.19% | 2.15 | 2.28 | 1.79 | 13,596.00 |
12 Mar 2024 | 2.15 | -0.090 | -4.02% | 2.25 | 2.37 | 2.05 | 9,450.00 |
11 Mar 2024 | 2.24 | -0.260 | -10.40% | 2.50 | 2.64 | 2.20 | 11,097.00 |
10 Mar 2024 | 2.50 | -0.170 | -6.37% | 2.71 | 2.78 | 2.26 | 8,533.00 |
09 Mar 2024 | 2.67 | 0.080 | 3.09% | 2.67 | 3.15 | 2.55 | 11,530.00 |
08 Mar 2024 | 2.59 | 0.070 | 2.78% | 2.60 | 3.30 | 2.17 | 28,155.00 |
07 Mar 2024 | 2.52 | -1.19 | -32.08% | 3.75 | 4.15 | 2.18 | 46,825.00 |
06 Mar 2024 | 3.71 | 2.35 | 172.79% | 1.35 | 4.65 | 1.33 | 135,607.00 |
05 Mar 2024 | 1.36 | 0.880 | 183.33% | 0.480 | 1.75 | 0.460 | 64,171.00 |
04 Mar 2024 | 0.480 | 0.010 | 2.13% | 0.460 | 0.480 | 0.450 | 3,566.00 |
03 Mar 2024 | 0.470 | 0.020 | 4.44% | 0.470 | 0.470 | 0.450 | 989.00 |
02 Mar 2024 | 0.450 | 0.00 | 0.00% | 0.470 | 0.480 | 0.450 | 375.00 |
01 Mar 2024 | 0.450 | -0.020 | -4.26% | 0.470 | 0.470 | 0.450 | 255.00 |
29 Feb 2024 | 0.470 | 0.020 | 4.44% | 0.450 | 0.470 | 0.450 | 3,249.00 |
28 Feb 2024 | 0.450 | -0.020 | -4.26% | 0.460 | 0.470 | 0.450 | 335.00 |
27 Feb 2024 | 0.470 | 0.010 | 2.17% | 0.450 | 0.470 | 0.450 | 2,703.00 |
26 Feb 2024 | 0.460 | 0.010 | 2.22% | 0.450 | 0.460 | 0.450 | 249.00 |
25 Feb 2024 | 0.450 | -0.020 | -4.26% | 0.450 | 0.450 | 0.440 | 1,048.00 |
24 Feb 2024 | 0.470 | 0.010 | 2.17% | 0.460 | 0.480 | 0.450 | 2,356.00 |
23 Feb 2024 | 0.460 | -0.010 | -2.13% | 0.470 | 0.470 | 0.460 | 1,221.00 |
22 Feb 2024 | 0.470 | 0.020 | 4.44% | 0.460 | 0.470 | 0.450 | 2,989.00 |
21 Feb 2024 | 0.450 | 0.00 | 0.00% | 0.460 | 0.460 | 0.440 | 886.00 |
20 Feb 2024 | 0.450 | -0.020 | -4.26% | 0.440 | 0.460 | 0.440 | 578.00 |
19 Feb 2024 | 0.470 | 0.010 | 2.17% | 0.470 | 0.470 | 0.440 | 1,166.00 |
18 Feb 2024 | 0.460 | 0.010 | 2.22% | 0.450 | 0.460 | 0.450 | 25.00 |
17 Feb 2024 | 0.450 | 0.00 | 0.00% | 0.450 | 0.460 | 0.450 | 531.00 |
16 Feb 2024 | 0.450 | -0.010 | -2.17% | 0.460 | 0.470 | 0.450 | 621.00 |
15 Feb 2024 | 0.460 | 0.00 | 0.00% | 0.470 | 0.470 | 0.450 | 257.00 |
14 Feb 2024 | 0.460 | 0.010 | 2.22% | 0.460 | 0.480 | 0.450 | 228.00 |
13 Feb 2024 | 0.450 | 0.00 | 0.00% | 0.460 | 0.470 | 0.440 | 1,074.00 |
12 Feb 2024 | 0.450 | -0.020 | -4.26% | 0.440 | 0.450 | 0.440 | 1,384.00 |
11 Feb 2024 | 0.470 | 0.010 | 2.17% | 0.460 | 0.480 | 0.450 | 720.00 |
10 Feb 2024 | 0.460 | 0.020 | 4.55% | 0.450 | 0.460 | 0.450 | 1,412.00 |
09 Feb 2024 | 0.440 | -0.010 | -2.22% | 0.450 | 0.450 | 0.420 | 3,200.00 |
08 Feb 2024 | 0.450 | 0.010 | 2.27% | 0.440 | 0.450 | 0.400 | 2,130.00 |
07 Feb 2024 | 0.440 | 0.00 | 0.00% | 0.440 | 0.440 | 0.400 | 817.00 |
06 Feb 2024 | 0.440 | 0.020 | 4.76% | 0.460 | 0.460 | 0.420 | 2,402.00 |
05 Feb 2024 | 0.420 | -0.050 | -10.64% | 0.440 | 0.450 | 0.420 | 846.00 |
04 Feb 2024 | 0.470 | 0.030 | 6.82% | 0.470 | 0.470 | 0.440 | 777.00 |
03 Feb 2024 | 0.440 | -0.030 | -6.38% | 0.450 | 0.470 | 0.440 | 1,629.00 |