RNDRUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Abr 2024 | 8.11 | -0.010 | -0.14% | 8.14 | 8.20 | 7.75 | 161,480.00 |
26 Abr 2024 | 8.12 | -0.500 | -5.82% | 8.62 | 8.69 | 8.06 | 125,042.00 |
25 Abr 2024 | 8.62 | 0.150 | 1.82% | 8.50 | 8.87 | 8.23 | 139,641.00 |
24 Abr 2024 | 8.47 | -0.550 | -6.11% | 8.98 | 9.35 | 8.35 | 146,348.00 |
23 Abr 2024 | 9.02 | -0.250 | -2.75% | 9.27 | 9.68 | 8.88 | 140,267.00 |
22 Abr 2024 | 9.27 | 0.220 | 2.46% | 9.11 | 9.43 | 8.95 | 157,501.00 |
21 Abr 2024 | 9.05 | 0.140 | 1.58% | 8.97 | 9.27 | 8.67 | 142,595.00 |
20 Abr 2024 | 8.91 | 0.950 | 11.93% | 7.90 | 9.00 | 7.79 | 129,166.00 |
19 Abr 2024 | 7.96 | 0.050 | 0.59% | 7.89 | 8.28 | 7.17 | 175,345.00 |
18 Abr 2024 | 7.91 | 0.260 | 3.43% | 7.63 | 8.10 | 7.45 | 148,192.00 |
17 Abr 2024 | 7.65 | -0.640 | -7.75% | 8.24 | 8.33 | 7.52 | 181,001.00 |
16 Abr 2024 | 8.29 | 0.010 | 0.09% | 8.28 | 8.57 | 7.78 | 179,460.00 |
15 Abr 2024 | 8.29 | -0.650 | -7.24% | 8.83 | 9.48 | 8.08 | 235,149.00 |
14 Abr 2024 | 8.93 | 1.43 | 19.02% | 7.54 | 9.00 | 7.20 | 214,304.00 |
13 Abr 2024 | 7.51 | -0.760 | -9.22% | 8.18 | 8.32 | 6.48 | 172,434.00 |
12 Abr 2024 | 8.27 | -0.770 | -8.47% | 9.01 | 9.23 | 7.09 | 175,870.00 |
11 Abr 2024 | 9.03 | -0.180 | -1.91% | 9.22 | 9.42 | 8.80 | 180,568.00 |
10 Abr 2024 | 9.21 | -0.210 | -2.27% | 9.40 | 9.47 | 8.84 | 170,959.00 |
09 Abr 2024 | 9.42 | -0.900 | -8.71% | 10.30 | 10.54 | 9.33 | 157,492.00 |
08 Abr 2024 | 10.32 | 0.570 | 5.79% | 9.75 | 10.39 | 9.50 | 157,280.00 |
07 Abr 2024 | 9.76 | 0.210 | 2.16% | 9.54 | 9.87 | 9.50 | 116,595.00 |
06 Abr 2024 | 9.55 | 0.320 | 3.49% | 9.23 | 9.70 | 9.15 | 106,779.00 |
05 Abr 2024 | 9.23 | -0.380 | -3.91% | 9.60 | 9.65 | 8.80 | 137,230.00 |
04 Abr 2024 | 9.60 | 0.200 | 2.15% | 9.35 | 9.89 | 9.21 | 157,244.00 |
03 Abr 2024 | 9.40 | -0.060 | -0.63% | 9.43 | 9.89 | 9.13 | 163,370.00 |
02 Abr 2024 | 9.46 | -0.600 | -5.99% | 10.06 | 10.07 | 9.06 | 167,218.00 |
01 Abr 2024 | 10.07 | -0.590 | -5.55% | 10.65 | 10.70 | 9.68 | 157,349.00 |
31 Mar 2024 | 10.66 | -0.110 | -1.06% | 10.60 | 10.92 | 10.43 | 147,722.00 |
30 Mar 2024 | 10.77 | -0.190 | -1.69% | 10.95 | 11.04 | 10.67 | 135,229.00 |
29 Mar 2024 | 10.96 | -0.210 | -1.85% | 11.16 | 11.21 | 10.82 | 142,302.00 |
28 Mar 2024 | 11.16 | -0.070 | -0.60% | 11.20 | 11.72 | 10.90 | 176,512.00 |
27 Mar 2024 | 11.23 | 0.120 | 1.09% | 11.11 | 11.98 | 10.69 | 219,015.00 |
26 Mar 2024 | 11.11 | 0.080 | 0.70% | 11.04 | 11.66 | 10.85 | 293,242.00 |
25 Mar 2024 | 11.03 | 0.120 | 1.09% | 10.87 | 11.38 | 10.80 | 243,761.00 |
24 Mar 2024 | 10.91 | 0.200 | 1.89% | 10.66 | 11.05 | 10.44 | 189,934.00 |
23 Mar 2024 | 10.71 | 0.050 | 0.45% | 10.69 | 11.04 | 10.44 | 254,503.00 |
22 Mar 2024 | 10.66 | -0.120 | -1.15% | 10.73 | 11.38 | 10.33 | 234,508.00 |
21 Mar 2024 | 10.79 | -0.910 | -7.76% | 11.61 | 11.70 | 10.67 | 288,430.00 |
20 Mar 2024 | 11.70 | 0.920 | 8.49% | 10.72 | 12.23 | 10.43 | 253,712.00 |
19 Mar 2024 | 10.78 | -0.880 | -7.54% | 11.69 | 11.85 | 10.43 | 241,350.00 |
18 Mar 2024 | 11.66 | -1.54 | -11.70% | 13.02 | 13.41 | 11.64 | 242,266.00 |
17 Mar 2024 | 13.20 | 2.96 | 28.84% | 10.55 | 13.63 | 10.26 | 243,896.00 |
16 Mar 2024 | 10.25 | -0.820 | -7.45% | 11.00 | 11.80 | 10.05 | 227,857.00 |
15 Mar 2024 | 11.07 | -0.280 | -2.49% | 11.89 | 11.92 | 10.35 | 227,525.00 |
14 Mar 2024 | 11.36 | 0.00 | 0.00% | 11.36 | 11.36 | 11.36 | 0.00 |
13 Mar 2024 | 11.36 | -0.040 | -0.37% | 11.38 | 11.67 | 11.02 | 241,230.00 |
12 Mar 2024 | 11.40 | -0.070 | -0.62% | 11.48 | 11.71 | 10.90 | 216,353.00 |
11 Mar 2024 | 11.47 | 0.160 | 1.43% | 11.42 | 12.63 | 10.79 | 229,722.00 |
10 Mar 2024 | 11.31 | -0.970 | -7.91% | 12.49 | 12.51 | 11.20 | 212,142.00 |
09 Mar 2024 | 12.28 | 1.78 | 17.00% | 10.43 | 12.70 | 10.31 | 203,097.00 |
08 Mar 2024 | 10.49 | 0.470 | 4.69% | 10.00 | 10.84 | 9.52 | 248,122.00 |
07 Mar 2024 | 10.02 | 0.730 | 7.80% | 9.35 | 10.57 | 9.26 | 244,884.00 |
06 Mar 2024 | 9.30 | 2.41 | 34.94% | 6.87 | 9.55 | 6.59 | 227,750.00 |
05 Mar 2024 | 6.89 | -0.520 | -7.07% | 7.37 | 7.45 | 6.10 | 239,887.00 |
04 Mar 2024 | 7.42 | -0.140 | -1.84% | 7.53 | 7.64 | 7.17 | 247,296.00 |
03 Mar 2024 | 7.55 | -0.080 | -1.08% | 7.66 | 8.05 | 7.51 | 247,811.00 |
02 Mar 2024 | 7.64 | -0.230 | -2.90% | 7.85 | 7.97 | 7.52 | 288,520.00 |
01 Mar 2024 | 7.87 | 0.360 | 4.76% | 7.55 | 8.22 | 7.41 | 276,280.00 |
29 Feb 2024 | 7.51 | -0.510 | -6.40% | 7.89 | 8.25 | 7.26 | 249,388.00 |
28 Feb 2024 | 8.02 | 0.820 | 11.32% | 7.17 | 8.03 | 7.10 | 238,957.00 |
27 Feb 2024 | 7.21 | -0.400 | -5.21% | 7.59 | 7.64 | 7.12 | 281,527.00 |
26 Feb 2024 | 7.60 | 0.400 | 5.52% | 7.22 | 7.67 | 7.07 | 254,913.00 |
25 Feb 2024 | 7.20 | -0.020 | -0.22% | 7.23 | 7.72 | 7.12 | 244,381.00 |
24 Feb 2024 | 7.22 | -0.130 | -1.72% | 7.37 | 7.58 | 6.90 | 256,369.00 |
23 Feb 2024 | 7.35 | -0.050 | -0.70% | 7.36 | 8.06 | 7.18 | 271,109.00 |
22 Feb 2024 | 7.40 | 0.450 | 6.50% | 6.89 | 7.83 | 6.75 | 262,969.00 |
21 Feb 2024 | 6.95 | 0.450 | 6.90% | 6.46 | 6.98 | 5.92 | 283,102.00 |
20 Feb 2024 | 6.50 | 0.180 | 2.80% | 6.32 | 6.50 | 5.84 | 276,071.00 |
19 Feb 2024 | 6.32 | 0.500 | 8.59% | 5.87 | 6.39 | 5.84 | 318,567.00 |
18 Feb 2024 | 5.82 | 0.140 | 2.50% | 5.67 | 5.90 | 5.50 | 339,602.00 |
17 Feb 2024 | 5.68 | 0.370 | 6.88% | 5.29 | 5.74 | 5.06 | 331,277.00 |
16 Feb 2024 | 5.31 | -0.010 | -0.16% | 5.27 | 5.67 | 5.19 | 337,444.00 |
15 Feb 2024 | 5.32 | 0.320 | 6.30% | 5.00 | 5.34 | 4.80 | 344,307.00 |
14 Feb 2024 | 5.01 | 0.100 | 2.14% | 4.90 | 5.09 | 4.84 | 349,770.00 |
13 Feb 2024 | 4.90 | 0.100 | 2.17% | 4.81 | 5.14 | 4.73 | 335,709.00 |
12 Feb 2024 | 4.80 | 0.180 | 3.85% | 4.62 | 4.80 | 4.44 | 299,496.00 |
11 Feb 2024 | 4.62 | -0.040 | -0.88% | 4.66 | 4.79 | 4.58 | 229,938.00 |
10 Feb 2024 | 4.66 | -0.070 | -1.41% | 4.71 | 4.81 | 4.59 | 258,772.00 |
09 Feb 2024 | 4.73 | 0.290 | 6.55% | 4.45 | 4.73 | 4.44 | 354,489.00 |
08 Feb 2024 | 4.44 | -0.020 | -0.55% | 4.47 | 4.57 | 4.39 | 285,712.00 |
07 Feb 2024 | 4.46 | 0.190 | 4.52% | 4.26 | 4.59 | 4.25 | 280,568.00 |
06 Feb 2024 | 4.27 | -0.140 | -3.24% | 4.41 | 4.50 | 4.27 | 329,233.00 |
05 Feb 2024 | 4.41 | -0.250 | -5.26% | 4.64 | 4.66 | 4.31 | 338,743.00 |
04 Feb 2024 | 4.66 | -0.070 | -1.41% | 4.72 | 5.00 | 4.63 | 305,703.00 |
03 Feb 2024 | 4.72 | 0.130 | 2.85% | 4.59 | 5.01 | 4.58 | 319,803.00 |
02 Feb 2024 | 4.59 | -0.020 | -0.37% | 4.60 | 4.77 | 4.53 | 302,037.00 |
01 Feb 2024 | 4.61 | 0.270 | 6.31% | 4.32 | 4.82 | 4.26 | 362,482.00 |
31 Ene 2024 | 4.34 | -0.260 | -5.58% | 4.62 | 4.72 | 4.29 | 328,664.00 |
30 Ene 2024 | 4.59 | 0.300 | 6.89% | 4.26 | 4.83 | 4.25 | 479,797.00 |
29 Ene 2024 | 4.30 | 0.320 | 8.03% | 3.97 | 4.34 | 3.94 | 368,272.00 |
28 Ene 2024 | 3.98 | -0.110 | -2.58% | 4.08 | 4.27 | 3.94 | 381,979.00 |
27 Ene 2024 | 4.08 | 0.170 | 4.27% | 3.93 | 4.09 | 3.88 | 317,225.00 |