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.
RPLUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 21.62 | 1.04 | 5.05% | 20.59 | 21.85 | 20.23 | 2,299.00 |
| 20 May 2024 | 20.58 | 2.24 | 12.21% | 18.32 | 20.70 | 18.15 | 1,220.00 |
| 19 May 2024 | 18.34 | -1.25 | -6.38% | 19.56 | 19.59 | 18.24 | 239.00 |
| 18 May 2024 | 19.59 | 0.160 | 0.82% | 19.37 | 19.84 | 19.29 | 332.00 |
| 17 May 2024 | 19.43 | -0.120 | -0.61% | 19.72 | 19.86 | 19.10 | 1,146.00 |
| 16 May 2024 | 19.55 | -1.32 | -6.32% | 20.76 | 21.07 | 19.34 | 689.00 |
| 15 May 2024 | 20.87 | 1.48 | 7.63% | 19.17 | 20.95 | 19.12 | 283.00 |
| 14 May 2024 | 19.39 | -0.420 | -2.12% | 19.74 | 19.76 | 19.03 | 120.00 |
| 13 May 2024 | 19.81 | -0.070 | -0.35% | 19.92 | 20.32 | 19.21 | 179.00 |
| 12 May 2024 | 19.88 | 0.400 | 2.05% | 19.44 | 19.95 | 19.44 | 92.00 |
| 11 May 2024 | 19.48 | 0.500 | 2.63% | 19.03 | 19.98 | 18.96 | 191.00 |
| 10 May 2024 | 18.98 | -0.880 | -4.43% | 20.02 | 20.26 | 18.83 | 674.00 |
| 09 May 2024 | 19.86 | -0.280 | -1.39% | 20.11 | 20.48 | 19.55 | 560.00 |
| 08 May 2024 | 20.14 | -0.320 | -1.56% | 20.34 | 22.17 | 20.08 | 489.00 |
| 07 May 2024 | 20.46 | -0.070 | -0.34% | 20.51 | 20.84 | 20.23 | 241.00 |
| 06 May 2024 | 20.53 | -0.440 | -2.10% | 20.93 | 21.53 | 20.36 | 261.00 |
| 05 May 2024 | 20.97 | 0.340 | 1.65% | 20.75 | 21.78 | 20.17 | 758.00 |
| 04 May 2024 | 20.63 | -1.29 | -5.89% | 21.73 | 22.07 | 20.52 | 314.00 |
| 03 May 2024 | 21.92 | 2.13 | 10.76% | 19.75 | 21.94 | 19.74 | 691.00 |
| 02 May 2024 | 19.79 | 0.580 | 3.02% | 18.96 | 19.97 | 18.61 | 262.00 |
| 01 May 2024 | 19.21 | -0.100 | -0.52% | 19.36 | 19.41 | 17.65 | 973.00 |
| 30 Abr 2024 | 19.31 | -2.14 | -9.98% | 21.81 | 21.81 | 18.98 | 510.00 |
| 29 Abr 2024 | 21.45 | -0.270 | -1.24% | 21.72 | 21.74 | 21.02 | 4,139.00 |
| 28 Abr 2024 | 21.72 | -0.190 | -0.87% | 22.16 | 22.53 | 21.72 | 149.00 |
| 27 Abr 2024 | 21.91 | 0.740 | 3.50% | 21.14 | 21.95 | 20.67 | 404.00 |
| 26 Abr 2024 | 21.17 | -0.670 | -3.07% | 21.45 | 21.65 | 20.93 | 310.00 |
| 25 Abr 2024 | 21.84 | -0.290 | -1.31% | 22.36 | 22.53 | 21.45 | 452.00 |
| 24 Abr 2024 | 22.13 | -1.78 | -7.44% | 23.94 | 24.55 | 22.13 | 596.00 |
| 23 Abr 2024 | 23.91 | 0.470 | 2.01% | 23.62 | 24.11 | 23.34 | 1,272.00 |
| 22 Abr 2024 | 23.44 | 0.290 | 1.25% | 23.38 | 23.98 | 23.04 | 264.00 |
| 21 Abr 2024 | 23.15 | -0.060 | -0.26% | 22.97 | 23.28 | 22.67 | 475.00 |
| 20 Abr 2024 | 23.21 | 1.93 | 9.07% | 21.42 | 23.38 | 21.13 | 715.00 |
| 19 Abr 2024 | 21.28 | 0.710 | 3.45% | 20.42 | 22.05 | 19.31 | 694.00 |
| 18 Abr 2024 | 20.57 | 0.840 | 4.26% | 19.49 | 20.64 | 19.49 | 333.00 |
| 17 Abr 2024 | 19.73 | -1.10 | -5.28% | 20.89 | 20.89 | 19.16 | 611.00 |
| 16 Abr 2024 | 20.83 | 0.400 | 1.96% | 20.24 | 20.91 | 19.56 | 492.00 |
| 15 Abr 2024 | 20.43 | -1.20 | -5.55% | 21.50 | 22.18 | 19.90 | 758.00 |
| 14 Abr 2024 | 21.63 | 2.02 | 10.30% | 19.50 | 22.61 | 18.80 | 1,187.00 |
| 13 Abr 2024 | 19.61 | -2.82 | -12.57% | 22.27 | 22.62 | 18.25 | 1,732.00 |
| 12 Abr 2024 | 22.43 | -4.32 | -16.15% | 26.88 | 27.08 | 20.26 | 1,258.00 |
| 11 Abr 2024 | 26.75 | -1.37 | -4.87% | 28.23 | 28.53 | 26.48 | 671.00 |
| 10 Abr 2024 | 28.12 | -0.110 | -0.39% | 28.08 | 28.39 | 26.80 | 721.00 |
| 09 Abr 2024 | 28.23 | -2.77 | -8.94% | 30.88 | 31.26 | 27.90 | 1,263.00 |
| 08 Abr 2024 | 31.00 | 1.92 | 6.60% | 29.27 | 31.72 | 28.69 | 1,694.00 |
| 07 Abr 2024 | 29.08 | 1.46 | 5.29% | 27.60 | 29.08 | 27.56 | 2,656.00 |
| 06 Abr 2024 | 27.62 | 0.240 | 0.88% | 27.37 | 27.68 | 27.12 | 193.00 |
| 05 Abr 2024 | 27.38 | 0.100 | 0.37% | 27.19 | 27.80 | 26.12 | 709.00 |
| 04 Abr 2024 | 27.28 | -0.480 | -1.73% | 27.84 | 28.35 | 26.89 | 620.00 |
| 03 Abr 2024 | 27.76 | 0.160 | 0.58% | 27.54 | 28.52 | 26.72 | 565.00 |
| 02 Abr 2024 | 27.60 | -4.09 | -12.91% | 31.64 | 31.72 | 27.49 | 742.00 |
| 01 Abr 2024 | 31.69 | 1.61 | 5.35% | 30.19 | 32.87 | 28.50 | 9,802.00 |
| 31 Mar 2024 | 30.08 | 1.13 | 3.90% | 28.87 | 30.50 | 28.75 | 19,094.00 |
| 30 Mar 2024 | 28.95 | -1.30 | -4.30% | 30.30 | 30.30 | 28.87 | 4,535.00 |
| 29 Mar 2024 | 30.25 | -1.95 | -6.06% | 32.25 | 32.25 | 30.03 | 3,021.00 |
| 28 Mar 2024 | 32.20 | 0.620 | 1.96% | 31.65 | 32.73 | 31.34 | 3,500.00 |
| 27 Mar 2024 | 31.58 | -0.320 | -1.00% | 31.87 | 32.68 | 31.17 | 612.00 |
| 26 Mar 2024 | 31.90 | -0.760 | -2.33% | 32.76 | 33.41 | 31.13 | 522.00 |
| 25 Mar 2024 | 32.66 | 1.02 | 3.22% | 31.70 | 34.05 | 31.50 | 1,959.00 |
| 24 Mar 2024 | 31.64 | 0.970 | 3.16% | 30.82 | 31.71 | 30.28 | 464.00 |
| 23 Mar 2024 | 30.67 | 0.00 | 0.00% | 30.95 | 31.68 | 30.65 | 874.00 |
| 22 Mar 2024 | 30.67 | -1.43 | -4.45% | 32.06 | 32.29 | 29.88 | 895.00 |
| 21 Mar 2024 | 32.10 | 3.17 | 10.96% | 28.93 | 32.85 | 28.44 | 2,133.00 |
| 20 Mar 2024 | 28.93 | 2.08 | 7.75% | 26.91 | 29.25 | 25.68 | 1,197.00 |
| 19 Mar 2024 | 26.85 | -2.82 | -9.50% | 29.92 | 30.66 | 26.02 | 1,229.00 |
| 18 Mar 2024 | 29.67 | 0.490 | 1.68% | 29.24 | 30.00 | 27.60 | 1,264.00 |
| 17 Mar 2024 | 29.18 | 0.040 | 0.14% | 29.21 | 30.12 | 27.79 | 2,152.00 |
| 16 Mar 2024 | 29.14 | -2.75 | -8.62% | 31.84 | 32.64 | 28.63 | 947.00 |
| 15 Mar 2024 | 31.89 | -3.87 | -10.82% | 35.86 | 35.86 | 30.60 | 2,013.00 |
| 14 Mar 2024 | 35.76 | -2.36 | -6.19% | 38.13 | 38.13 | 34.18 | 895.00 |
| 13 Mar 2024 | 38.12 | 1.20 | 3.25% | 37.02 | 39.27 | 36.20 | 1,943.00 |
| 12 Mar 2024 | 36.92 | -0.360 | -0.97% | 37.52 | 37.71 | 34.50 | 3,377.00 |
| 11 Mar 2024 | 37.28 | 2.69 | 7.78% | 34.65 | 37.48 | 33.47 | 595.00 |
| 10 Mar 2024 | 34.59 | -0.080 | -0.23% | 34.91 | 36.37 | 33.89 | 1,057.00 |
| 09 Mar 2024 | 34.67 | -0.230 | -0.66% | 34.95 | 35.52 | 34.39 | 665.00 |
| 08 Mar 2024 | 34.90 | -0.160 | -0.46% | 35.16 | 35.33 | 32.51 | 1,345.00 |
| 07 Mar 2024 | 35.06 | -0.460 | -1.30% | 35.60 | 36.28 | 34.17 | 634.00 |
| 06 Mar 2024 | 35.52 | 3.06 | 9.43% | 32.44 | 36.29 | 31.35 | 1,280.00 |
| 05 Mar 2024 | 32.46 | 0.510 | 1.60% | 31.81 | 35.09 | 31.04 | 2,405.00 |
| 04 Mar 2024 | 31.95 | 0.030 | 0.09% | 32.10 | 32.45 | 31.01 | 469.00 |
| 03 Mar 2024 | 31.92 | 0.550 | 1.75% | 31.38 | 32.79 | 30.46 | 594.00 |
| 02 Mar 2024 | 31.37 | 0.670 | 2.18% | 30.72 | 31.37 | 30.12 | 1,100.00 |
| 01 Mar 2024 | 30.70 | -0.550 | -1.76% | 31.29 | 31.51 | 30.23 | 476.00 |
| 29 Feb 2024 | 31.25 | -0.350 | -1.11% | 31.80 | 32.80 | 29.86 | 729.00 |
| 28 Feb 2024 | 31.60 | 0.650 | 2.10% | 31.00 | 32.72 | 30.12 | 1,048.00 |
| 27 Feb 2024 | 30.95 | -0.290 | -0.93% | 31.29 | 31.99 | 30.74 | 585.00 |
| 26 Feb 2024 | 31.24 | 0.630 | 2.06% | 30.60 | 31.91 | 29.67 | 1,072.00 |
| 25 Feb 2024 | 30.61 | 1.77 | 6.14% | 28.90 | 30.70 | 28.90 | 571.00 |
| 24 Feb 2024 | 28.84 | 1.29 | 4.68% | 27.60 | 28.90 | 27.24 | 832.00 |
| 23 Feb 2024 | 27.55 | -0.430 | -1.54% | 27.92 | 28.22 | 27.12 | 421.00 |
| 22 Feb 2024 | 27.98 | 0.090 | 0.32% | 27.85 | 28.37 | 27.33 | 498.00 |
