Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
RUNEUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 4.68 | 0.220 | 4.89% | 4.49 | 4.84 | 4.47 | 25,256.00 |
| 25 Jul 2024 | 4.46 | -0.060 | -1.35% | 4.54 | 4.55 | 4.23 | 36,295.00 |
| 24 Jul 2024 | 4.52 | -0.160 | -3.48% | 4.70 | 4.85 | 4.52 | 21,562.00 |
| 23 Jul 2024 | 4.69 | 0.040 | 0.84% | 4.63 | 4.82 | 4.51 | 57,682.00 |
| 22 Jul 2024 | 4.65 | -0.240 | -4.91% | 4.90 | 4.93 | 4.61 | 15,571.00 |
| 21 Jul 2024 | 4.89 | 0.010 | 0.12% | 4.88 | 4.90 | 4.57 | 38,676.00 |
| 20 Jul 2024 | 4.88 | 0.260 | 5.54% | 4.64 | 4.94 | 4.59 | 40,162.00 |
| 19 Jul 2024 | 4.62 | 0.090 | 1.92% | 4.53 | 4.74 | 4.39 | 221,384.00 |
| 18 Jul 2024 | 4.54 | 0.290 | 6.85% | 4.24 | 4.66 | 4.24 | 108,352.00 |
| 17 Jul 2024 | 4.25 | 0.150 | 3.56% | 4.10 | 4.35 | 4.10 | 219,728.00 |
| 16 Jul 2024 | 4.10 | -0.080 | -1.84% | 4.18 | 4.20 | 3.89 | 279,690.00 |
| 15 Jul 2024 | 4.18 | 0.340 | 8.80% | 3.82 | 4.18 | 3.82 | 273,343.00 |
| 14 Jul 2024 | 3.84 | 0.150 | 3.93% | 3.71 | 3.85 | 3.69 | 55,331.00 |
| 13 Jul 2024 | 3.69 | 0.210 | 5.91% | 3.60 | 3.72 | 3.59 | 26,352.00 |
| 12 Jul 2024 | 3.49 | 0.00 | 0.00% | 3.49 | 3.49 | 3.49 | 0.00 |
| 11 Jul 2024 | 3.49 | -0.140 | -3.83% | 3.62 | 3.76 | 3.48 | 8,281.00 |
| 10 Jul 2024 | 3.63 | 0.070 | 2.03% | 3.55 | 3.66 | 3.49 | 43,130.00 |
| 09 Jul 2024 | 3.56 | 0.050 | 1.34% | 3.49 | 3.61 | 3.47 | 386,576.00 |
| 08 Jul 2024 | 3.51 | 0.180 | 5.28% | 3.34 | 3.62 | 3.18 | 79,920.00 |
| 07 Jul 2024 | 3.33 | -0.220 | -6.27% | 3.55 | 3.55 | 3.33 | 41,657.00 |
| 06 Jul 2024 | 3.56 | 0.190 | 5.58% | 3.35 | 3.56 | 3.31 | 291,752.00 |
| 05 Jul 2024 | 3.37 | -0.140 | -3.96% | 3.48 | 3.49 | 3.11 | 105,358.00 |
| 04 Jul 2024 | 3.51 | -0.380 | -9.83% | 3.89 | 3.93 | 3.49 | 338,119.00 |
| 03 Jul 2024 | 3.89 | -0.370 | -8.67% | 4.28 | 4.31 | 3.85 | 34,841.00 |
| 02 Jul 2024 | 4.26 | 0.150 | 3.53% | 4.11 | 4.35 | 4.06 | 54,834.00 |
| 01 Jul 2024 | 4.11 | -0.040 | -1.06% | 4.15 | 4.26 | 4.09 | 38,493.00 |
| 30 Jun 2024 | 4.16 | 0.230 | 5.91% | 3.92 | 4.16 | 3.88 | 22,247.00 |
| 29 Jun 2024 | 3.92 | 0.00 | -0.10% | 3.94 | 4.02 | 3.92 | 11,306.00 |
| 28 Jun 2024 | 3.93 | -0.220 | -5.35% | 4.16 | 4.17 | 3.92 | 46,794.00 |
| 27 Jun 2024 | 4.15 | 0.100 | 2.44% | 4.05 | 4.18 | 3.96 | 18,285.00 |
| 26 Jun 2024 | 4.05 | -0.080 | -1.91% | 4.14 | 4.25 | 4.03 | 19,076.00 |
| 25 Jun 2024 | 4.13 | 0.010 | 0.15% | 4.11 | 4.25 | 4.07 | 21,663.00 |
| 24 Jun 2024 | 4.12 | 0.020 | 0.44% | 4.13 | 4.15 | 3.87 | 64,823.00 |
| 23 Jun 2024 | 4.11 | -0.100 | -2.42% | 4.22 | 4.30 | 4.07 | 10,494.00 |
| 22 Jun 2024 | 4.21 | 0.00 | 0.05% | 4.20 | 4.25 | 4.00 | 22,579.00 |
| 21 Jun 2024 | 4.21 | -0.040 | -0.87% | 4.24 | 4.32 | 4.14 | 46,615.00 |
| 20 Jun 2024 | 4.24 | 0.170 | 4.25% | 4.09 | 4.46 | 4.08 | 37,442.00 |
| 19 Jun 2024 | 4.07 | 0.020 | 0.39% | 4.05 | 4.19 | 3.99 | 45,795.00 |
| 18 Jun 2024 | 4.05 | -0.280 | -6.50% | 4.34 | 4.34 | 3.87 | 139,712.00 |
| 17 Jun 2024 | 4.34 | -0.360 | -7.57% | 4.69 | 4.72 | 4.20 | 93,048.00 |
| 16 Jun 2024 | 4.69 | 0.020 | 0.41% | 4.65 | 4.71 | 4.59 | 19,543.00 |
| 15 Jun 2024 | 4.67 | 0.00 | 0.02% | 4.67 | 4.76 | 4.63 | 49,695.00 |
| 14 Jun 2024 | 4.67 | -0.090 | -1.81% | 4.76 | 4.88 | 4.51 | 51,560.00 |
| 13 Jun 2024 | 4.76 | -0.340 | -6.67% | 5.09 | 5.09 | 4.66 | 55,224.00 |
| 12 Jun 2024 | 5.10 | 0.200 | 4.11% | 4.90 | 5.41 | 4.80 | 86,425.00 |
| 11 Jun 2024 | 4.90 | -0.310 | -5.90% | 5.21 | 5.22 | 4.79 | 96,890.00 |
| 10 Jun 2024 | 5.20 | -0.130 | -2.38% | 5.33 | 5.34 | 5.17 | 26,460.00 |
| 09 Jun 2024 | 5.33 | -0.030 | -0.47% | 5.36 | 5.38 | 5.27 | 16,437.00 |
| 08 Jun 2024 | 5.36 | -0.210 | -3.70% | 5.56 | 5.61 | 5.32 | 46,740.00 |
| 07 Jun 2024 | 5.56 | -0.450 | -7.55% | 6.00 | 6.32 | 5.05 | 170,795.00 |
| 06 Jun 2024 | 6.02 | -0.200 | -3.19% | 6.25 | 6.26 | 5.96 | 21,352.00 |
| 05 Jun 2024 | 6.21 | 0.020 | 0.39% | 6.21 | 6.33 | 6.17 | 28,509.00 |
| 04 Jun 2024 | 6.19 | 0.200 | 3.39% | 5.99 | 6.24 | 5.97 | 30,704.00 |
| 03 Jun 2024 | 5.99 | 0.070 | 1.18% | 5.91 | 6.07 | 5.86 | 27,928.00 |
| 02 Jun 2024 | 5.92 | -0.100 | -1.60% | 6.01 | 6.16 | 5.80 | 30,304.00 |
| 01 Jun 2024 | 6.01 | -0.070 | -1.22% | 6.06 | 6.06 | 5.94 | 27,183.00 |
| 31 May 2024 | 6.09 | -0.320 | -4.94% | 6.40 | 6.40 | 6.00 | 92,321.00 |
| 30 May 2024 | 6.40 | -0.220 | -3.37% | 6.61 | 6.70 | 6.31 | 20,635.00 |
| 29 May 2024 | 6.63 | -0.100 | -1.41% | 6.73 | 6.75 | 6.53 | 33,479.00 |
| 28 May 2024 | 6.72 | -0.170 | -2.45% | 6.89 | 6.90 | 6.52 | 33,171.00 |
| 27 May 2024 | 6.89 | 0.190 | 2.90% | 6.69 | 7.07 | 6.69 | 38,451.00 |
| 26 May 2024 | 6.70 | 0.060 | 0.84% | 6.66 | 6.75 | 6.58 | 30,507.00 |
| 25 May 2024 | 6.64 | 0.120 | 1.81% | 6.55 | 6.81 | 6.54 | 59,435.00 |
| 24 May 2024 | 6.52 | 0.260 | 4.07% | 6.29 | 6.66 | 6.10 | 71,573.00 |
| 23 May 2024 | 6.27 | -0.250 | -3.88% | 6.51 | 6.61 | 6.02 | 99,760.00 |
| 22 May 2024 | 6.52 | -0.290 | -4.32% | 6.82 | 6.84 | 6.42 | 62,266.00 |
| 21 May 2024 | 6.81 | -0.480 | -6.56% | 7.30 | 7.35 | 6.62 | 138,616.00 |
| 20 May 2024 | 7.29 | 0.690 | 10.52% | 6.60 | 7.32 | 6.49 | 112,593.00 |
| 19 May 2024 | 6.60 | -0.240 | -3.52% | 6.84 | 6.84 | 6.55 | 26,972.00 |
| 18 May 2024 | 6.84 | 0.010 | 0.22% | 6.82 | 6.91 | 6.75 | 24,012.00 |
| 17 May 2024 | 6.82 | 0.390 | 6.11% | 6.42 | 7.08 | 6.42 | 123,576.00 |
| 16 May 2024 | 6.43 | 0.150 | 2.34% | 6.26 | 6.68 | 6.26 | 109,361.00 |
| 15 May 2024 | 6.28 | 0.760 | 13.78% | 5.52 | 6.31 | 5.47 | 93,307.00 |
| 14 May 2024 | 5.52 | -0.280 | -4.76% | 5.80 | 5.82 | 5.43 | 46,384.00 |
| 13 May 2024 | 5.80 | -0.300 | -4.94% | 6.10 | 6.17 | 5.79 | 53,452.00 |
| 12 May 2024 | 6.10 | 0.280 | 4.81% | 5.82 | 6.25 | 5.78 | 38,439.00 |
| 11 May 2024 | 5.82 | -0.140 | -2.30% | 5.95 | 6.05 | 5.73 | 36,093.00 |
| 10 May 2024 | 5.96 | -0.350 | -5.51% | 6.30 | 6.56 | 5.93 | 153,655.00 |
| 09 May 2024 | 6.30 | 0.600 | 10.48% | 5.71 | 6.36 | 5.71 | 159,249.00 |
| 08 May 2024 | 5.71 | 0.390 | 7.36% | 5.31 | 5.96 | 5.31 | 189,779.00 |
| 07 May 2024 | 5.31 | -0.060 | -1.12% | 5.37 | 5.56 | 5.23 | 147,799.00 |
| 06 May 2024 | 5.37 | 0.130 | 2.50% | 5.22 | 5.61 | 5.18 | 161,952.00 |
| 05 May 2024 | 5.24 | -0.040 | -0.70% | 5.28 | 5.34 | 5.17 | 43,589.00 |
| 04 May 2024 | 5.28 | -0.040 | -0.83% | 5.33 | 5.44 | 5.25 | 24,942.00 |
| 03 May 2024 | 5.32 | 0.380 | 7.71% | 4.95 | 5.38 | 4.89 | 128,220.00 |
| 02 May 2024 | 4.94 | 0.090 | 1.96% | 4.84 | 5.07 | 4.69 | 160,918.00 |
| 01 May 2024 | 4.85 | 0.00 | -0.06% | 4.83 | 4.99 | 4.51 | 174,992.00 |
| 30 Abr 2024 | 4.85 | -0.270 | -5.20% | 5.11 | 5.19 | 4.61 | 62,542.00 |
| 29 Abr 2024 | 5.12 | 0.010 | 0.20% | 5.11 | 5.17 | 4.91 | 39,196.00 |
| 28 Abr 2024 | 5.11 | -0.030 | -0.58% | 5.17 | 5.29 | 5.09 | 39,219.00 |
| 27 Abr 2024 | 5.14 | -0.190 | -3.57% | 5.34 | 5.34 | 4.93 | 56,862.00 |
