Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.RPKUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 Jun 2024 | 0.00984 | 0.00007 | 0.72% | 0.00977 | 0.00989 | 0.00964 | 5,359,798.00 |
| 07 Jun 2024 | 0.00977 | -0.00076 | -7.22% | 0.01052 | 0.01128 | 0.00973 | 7,900,384.00 |
| 06 Jun 2024 | 0.01053 | 0.00023 | 2.23% | 0.01027 | 0.01062 | 0.01027 | 2,696,378.00 |
| 05 Jun 2024 | 0.0103 | 0.00022 | 2.18% | 0.01008 | 0.01044 | 0.01003 | 6,167,819.00 |
| 04 Jun 2024 | 0.01008 | -0.00009 | -0.88% | 0.01012 | 0.0104 | 0.0099 | 6,571,127.00 |
| 03 Jun 2024 | 0.01017 | -0.00104 | -9.28% | 0.0112 | 0.01145 | 0.01016 | 5,999,149.00 |
| 02 Jun 2024 | 0.01121 | -0.00252 | -18.35% | 0.01375 | 0.01375 | 0.01064 | 6,414,179.00 |
| 01 Jun 2024 | 0.01373 | 0.002 | 17.05% | 0.01169 | 0.01483 | 0.0116 | 7,267,289.00 |
| 31 May 2024 | 0.01173 | -0.00179 | -13.24% | 0.01352 | 0.01358 | 0.01158 | 6,902,819.00 |
| 30 May 2024 | 0.01352 | -0.00013 | -0.95% | 0.01365 | 0.01371 | 0.01344 | 5,525,717.00 |
| 29 May 2024 | 0.01365 | -0.00011 | -0.80% | 0.01377 | 0.01386 | 0.01361 | 1,597,487.00 |
| 28 May 2024 | 0.01376 | 0.00008 | 0.58% | 0.01363 | 0.01385 | 0.01361 | 287,994.00 |
| 27 May 2024 | 0.01368 | 0.00007 | 0.51% | 0.01361 | 0.0137 | 0.01351 | 245,201.00 |
| 26 May 2024 | 0.01361 | -0.00018 | -1.31% | 0.0137 | 0.01377 | 0.01358 | 264,298.00 |
| 25 May 2024 | 0.01379 | 0.00031 | 2.30% | 0.01365 | 0.01412 | 0.01334 | 955,303.00 |
| 24 May 2024 | 0.01348 | -0.00016 | -1.17% | 0.01364 | 0.01369 | 0.01348 | 322,623.00 |
| 23 May 2024 | 0.01364 | -0.00008 | -0.58% | 0.01375 | 0.01387 | 0.01361 | 148,091.00 |
| 22 May 2024 | 0.01372 | 0.00017 | 1.25% | 0.01355 | 0.01391 | 0.01346 | 452,118.00 |
| 21 May 2024 | 0.01355 | 0.00024 | 1.80% | 0.01333 | 0.01357 | 0.01327 | 223,969.00 |
| 20 May 2024 | 0.01331 | 0.00011 | 0.83% | 0.0132 | 0.01336 | 0.01308 | 259,530.00 |
| 19 May 2024 | 0.0132 | -0.00005 | -0.38% | 0.01311 | 0.01334 | 0.01311 | 240,869.00 |
| 18 May 2024 | 0.01325 | -0.00013 | -0.97% | 0.01326 | 0.01336 | 0.01304 | 402,101.00 |
| 17 May 2024 | 0.01338 | 0.00014 | 1.06% | 0.01322 | 0.01374 | 0.01322 | 1,523,196.00 |
| 16 May 2024 | 0.01324 | -0.0003 | -2.22% | 0.01349 | 0.01362 | 0.01322 | 621,955.00 |
| 15 May 2024 | 0.01354 | -0.00034 | -2.45% | 0.01386 | 0.01386 | 0.01343 | 1,406,948.00 |
| 14 May 2024 | 0.01388 | -0.00072 | -4.93% | 0.01459 | 0.01465 | 0.01388 | 1,077,052.00 |
| 13 May 2024 | 0.0146 | -0.00032 | -2.14% | 0.0149 | 0.01654 | 0.01322 | 2,947,919.00 |
| 12 May 2024 | 0.01492 | 0.00008 | 0.54% | 0.01487 | 0.01602 | 0.01422 | 1,422,943.00 |
| 11 May 2024 | 0.01484 | -0.00117 | -7.31% | 0.01604 | 0.01609 | 0.01476 | 1,163,809.00 |
| 10 May 2024 | 0.01601 | -0.00029 | -1.78% | 0.01635 | 0.01638 | 0.01601 | 581,931.00 |
| 09 May 2024 | 0.0163 | -0.00026 | -1.57% | 0.01654 | 0.01659 | 0.01617 | 1,917,704.00 |
| 08 May 2024 | 0.01656 | -0.0004 | -2.36% | 0.017 | 0.017 | 0.01654 | 1,972,779.00 |
| 07 May 2024 | 0.01696 | -0.00006 | -0.35% | 0.01702 | 0.01706 | 0.01691 | 369,850.00 |
| 06 May 2024 | 0.01702 | -0.00003 | -0.18% | 0.01705 | 0.0173 | 0.01698 | 245,382.00 |
| 05 May 2024 | 0.01705 | 0.00028 | 1.67% | 0.01677 | 0.01705 | 0.01665 | 243,282.00 |
| 04 May 2024 | 0.01677 | 0.00027 | 1.64% | 0.01642 | 0.01699 | 0.01634 | 725,771.00 |
| 03 May 2024 | 0.0165 | 0.00027 | 1.66% | 0.01623 | 0.01668 | 0.01623 | 431,802.00 |
| 02 May 2024 | 0.01623 | -0.00014 | -0.86% | 0.01643 | 0.01643 | 0.01598 | 688,410.00 |
| 01 May 2024 | 0.01637 | -0.00019 | -1.15% | 0.01656 | 0.01666 | 0.01632 | 374,899.00 |
| 30 Abr 2024 | 0.01656 | -0.00059 | -3.44% | 0.01713 | 0.01721 | 0.01633 | 518,684.00 |
| 29 Abr 2024 | 0.01715 | -0.00025 | -1.44% | 0.01737 | 0.01744 | 0.01715 | 348,701.00 |
| 28 Abr 2024 | 0.0174 | -0.00055 | -3.06% | 0.01801 | 0.0181 | 0.01729 | 368,104.00 |
| 27 Abr 2024 | 0.01795 | -0.00012 | -0.66% | 0.01803 | 0.01824 | 0.01766 | 424,651.00 |
| 26 Abr 2024 | 0.01807 | -0.00063 | -3.37% | 0.0187 | 0.0189 | 0.01797 | 597,111.00 |
| 25 Abr 2024 | 0.0187 | -0.00028 | -1.48% | 0.01898 | 0.01912 | 0.0187 | 557,807.00 |
| 24 Abr 2024 | 0.01898 | 0.00019 | 1.01% | 0.01875 | 0.01904 | 0.01865 | 856,898.00 |
| 23 Abr 2024 | 0.01879 | 0.00 | 0.00% | 0.01883 | 0.01899 | 0.01859 | 608,530.00 |
| 22 Abr 2024 | 0.01879 | -0.00032 | -1.67% | 0.01912 | 0.01924 | 0.0187 | 979,616.00 |
| 21 Abr 2024 | 0.01911 | 0.00028 | 1.49% | 0.01887 | 0.0192 | 0.01868 | 731,280.00 |
| 20 Abr 2024 | 0.01883 | -0.0001 | -0.53% | 0.01896 | 0.01933 | 0.01848 | 2,360,887.00 |
| 19 Abr 2024 | 0.01893 | -0.00003 | -0.16% | 0.01897 | 0.01916 | 0.01871 | 468,111.00 |
| 18 Abr 2024 | 0.01896 | -0.00026 | -1.35% | 0.01944 | 0.01953 | 0.01758 | 1,304,780.00 |
| 17 Abr 2024 | 0.01922 | -0.00155 | -7.46% | 0.02065 | 0.02073 | 0.01914 | 617,431.00 |
| 16 Abr 2024 | 0.02077 | -0.00177 | -7.85% | 0.02253 | 0.02316 | 0.02077 | 676,623.00 |
| 15 Abr 2024 | 0.02254 | -0.00177 | -7.28% | 0.02402 | 0.02576 | 0.02231 | 1,146,722.00 |
| 14 Abr 2024 | 0.02431 | 0.00332 | 15.82% | 0.02098 | 0.02821 | 0.02083 | 4,303,461.00 |
| 13 Abr 2024 | 0.02099 | -0.00342 | -14.01% | 0.02442 | 0.02474 | 0.02097 | 565,253.00 |
| 12 Abr 2024 | 0.02441 | -0.00255 | -9.46% | 0.02712 | 0.02761 | 0.02429 | 1,392,630.00 |
| 11 Abr 2024 | 0.02696 | -0.00027 | -0.99% | 0.02724 | 0.02753 | 0.02696 | 446,266.00 |
| 10 Abr 2024 | 0.02723 | -0.00006 | -0.22% | 0.02721 | 0.02771 | 0.02707 | 1,056,571.00 |
| 09 Abr 2024 | 0.02729 | -0.00027 | -0.98% | 0.02758 | 0.02772 | 0.02719 | 1,474,216.00 |
| 08 Abr 2024 | 0.02756 | 0.00033 | 1.21% | 0.02723 | 0.02792 | 0.02711 | 623,036.00 |
| 07 Abr 2024 | 0.02723 | -0.00029 | -1.05% | 0.02752 | 0.02752 | 0.02703 | 152,440.00 |
| 06 Abr 2024 | 0.02752 | -0.00033 | -1.18% | 0.02784 | 0.02788 | 0.0275 | 798,642.00 |
| 05 Abr 2024 | 0.02785 | -0.00039 | -1.38% | 0.02813 | 0.02858 | 0.02768 | 1,016,950.00 |
| 04 Abr 2024 | 0.02824 | 0.00024 | 0.86% | 0.028 | 0.02829 | 0.02772 | 553,407.00 |
| 03 Abr 2024 | 0.028 | -0.00051 | -1.79% | 0.02852 | 0.02854 | 0.02784 | 544,683.00 |
| 02 Abr 2024 | 0.02851 | -0.00151 | -5.03% | 0.03003 | 0.0304 | 0.02845 | 1,126,310.00 |
| 01 Abr 2024 | 0.03002 | 0.00138 | 4.82% | 0.02859 | 0.03033 | 0.02845 | 736,922.00 |
| 31 Mar 2024 | 0.02864 | -0.00011 | -0.38% | 0.02876 | 0.02896 | 0.02831 | 1,320,253.00 |
| 30 Mar 2024 | 0.02875 | -0.00025 | -0.86% | 0.02905 | 0.02921 | 0.02867 | 898,334.00 |
| 29 Mar 2024 | 0.029 | 0.00021 | 0.73% | 0.02881 | 0.02943 | 0.02852 | 1,092,706.00 |
| 28 Mar 2024 | 0.02879 | -0.00034 | -1.17% | 0.02913 | 0.02919 | 0.02852 | 485,061.00 |
| 27 Mar 2024 | 0.02913 | 0.0002 | 0.69% | 0.02909 | 0.02926 | 0.02886 | 213,827.00 |
| 26 Mar 2024 | 0.02893 | -0.00244 | -7.78% | 0.03143 | 0.03175 | 0.0287 | 1,174,334.00 |
| 25 Mar 2024 | 0.03137 | 0.00063 | 2.05% | 0.03084 | 0.03146 | 0.03062 | 924,728.00 |
| 24 Mar 2024 | 0.03074 | -0.00008 | -0.26% | 0.0308 | 0.03109 | 0.03057 | 535,392.00 |
| 23 Mar 2024 | 0.03082 | 0.00083 | 2.77% | 0.02996 | 0.03086 | 0.0297 | 834,244.00 |
| 22 Mar 2024 | 0.02999 | 0.00008 | 0.27% | 0.02994 | 0.03008 | 0.02943 | 1,153,829.00 |
| 21 Mar 2024 | 0.02991 | 0.00031 | 1.05% | 0.02951 | 0.03026 | 0.02934 | 1,742,467.00 |
| 20 Mar 2024 | 0.0296 | -0.00113 | -3.68% | 0.03069 | 0.0309 | 0.02927 | 1,242,041.00 |
| 19 Mar 2024 | 0.03073 | -0.00148 | -4.59% | 0.03223 | 0.03225 | 0.03055 | 884,048.00 |
| 18 Mar 2024 | 0.03221 | -0.0005 | -1.53% | 0.03277 | 0.0328 | 0.03206 | 536,594.00 |
| 17 Mar 2024 | 0.03271 | -0.00007 | -0.21% | 0.0328 | 0.03289 | 0.03223 | 781,618.00 |
| 16 Mar 2024 | 0.03278 | -0.00031 | -0.94% | 0.03308 | 0.03361 | 0.03273 | 1,244,796.00 |
| 15 Mar 2024 | 0.03309 | -0.00386 | -10.45% | 0.03437 | 0.03487 | 0.03277 | 1,229,551.00 |
| 14 Mar 2024 | 0.03695 | 0.00 | 0.00% | 0.03695 | 0.03695 | 0.03695 | 0.00 |
| 13 Mar 2024 | 0.03695 | 0.00024 | 0.65% | 0.03681 | 0.03731 | 0.03657 | 836,001.00 |
| 12 Mar 2024 | 0.03671 | -0.00057 | -1.53% | 0.03734 | 0.03768 | 0.03634 | 1,380,917.00 |
| 11 Mar 2024 | 0.03728 | 0.0023 | 6.58% | 0.035 | 0.03796 | 0.03412 | 2,345,677.00 |
| 10 Mar 2024 | 0.03498 | -0.00227 | -6.09% | 0.03729 | 0.03838 | 0.03496 | 3,511,689.00 |
| 09 Mar 2024 | 0.03725 | 0.00293 | 8.54% | 0.03432 | 0.0483 | 0.03431 | 4,435,360.00 |
