Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
RUNEBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.00010221 | 0.00000400 | 4.08% | 0.00009979 | 0.00010826 | 0.00009979 | 9,358.00 |
| 16 May 2024 | 0.00009798 | 0.00000300 | 3.17% | 0.00009569 | 0.00010051 | 0.00009569 | 3,359.00 |
| 15 May 2024 | 0.00009455 | 0.00000400 | 4.43% | 0.00008977 | 0.00009532 | 0.00008946 | 1,427.00 |
| 14 May 2024 | 0.00009023 | -0.00000300 | -3.22% | 0.00009208 | 0.00009237 | 0.00008874 | 2,438.00 |
| 13 May 2024 | 0.00009304 | -0.00000700 | -7.01% | 0.00009903 | 0.00009908 | 0.00009304 | 1,194.00 |
| 12 May 2024 | 0.00009985 | 0.00000400 | 4.17% | 0.00009619 | 0.00010207 | 0.00009500 | 1,132.00 |
| 11 May 2024 | 0.00009586 | -0.00000200 | -2.04% | 0.00009765 | 0.00009886 | 0.00009385 | 828.00 |
| 10 May 2024 | 0.00009783 | -0.00000100 | -1.01% | 0.00010057 | 0.00010513 | 0.00009766 | 1,687.00 |
| 09 May 2024 | 0.00009889 | 0.00000600 | 6.46% | 0.00009352 | 0.00010409 | 0.00009315 | 19,387.00 |
| 08 May 2024 | 0.00009295 | 0.00000800 | 9.38% | 0.00008544 | 0.00009530 | 0.00008544 | 3,439.00 |
| 07 May 2024 | 0.00008530 | 0.00000051 | 0.60% | 0.00008544 | 0.00008802 | 0.00008185 | 3,047.00 |
| 06 May 2024 | 0.00008479 | 0.00000300 | 3.66% | 0.00008196 | 0.00008639 | 0.00008111 | 1,768.00 |
| 05 May 2024 | 0.00008192 | -0.00000100 | -1.20% | 0.00008278 | 0.00008278 | 0.00008159 | 70.00 |
| 04 May 2024 | 0.00008302 | -0.00000100 | -1.18% | 0.00008492 | 0.00008492 | 0.00008278 | 323.00 |
| 03 May 2024 | 0.00008439 | 0.00000079 | 0.94% | 0.00008296 | 0.00008651 | 0.00008278 | 289.00 |
| 02 May 2024 | 0.00008360 | 0.00000038 | 0.46% | 0.00008279 | 0.00008553 | 0.00008260 | 374.00 |
| 01 May 2024 | 0.00008322 | 0.00000400 | 5.02% | 0.00007942 | 0.00008499 | 0.00007942 | 840.00 |
| 30 Abr 2024 | 0.00007966 | -0.00000054 | -0.67% | 0.00007956 | 0.00007975 | 0.00007732 | 438.00 |
| 29 Abr 2024 | 0.00008020 | -0.00000100 | -1.23% | 0.00008046 | 0.00008200 | 0.00007861 | 490.00 |
| 28 Abr 2024 | 0.00008144 | 0.00000076 | 0.94% | 0.00008145 | 0.00008283 | 0.00008063 | 187.00 |
| 27 Abr 2024 | 0.00008068 | -0.00000300 | -3.59% | 0.00008323 | 0.00008447 | 0.00007845 | 1,219.00 |
| 26 Abr 2024 | 0.00008352 | -0.00000200 | -2.34% | 0.00008508 | 0.00008544 | 0.00008286 | 1,092.00 |
| 25 Abr 2024 | 0.00008541 | 0.00000200 | 2.41% | 0.00008306 | 0.00008657 | 0.00008223 | 517.00 |
| 24 Abr 2024 | 0.00008304 | -0.00000200 | -2.35% | 0.00008543 | 0.00009066 | 0.00008304 | 2,735.00 |
| 23 Abr 2024 | 0.00008505 | -0.00000009 | -0.11% | 0.00008500 | 0.00008625 | 0.00008316 | 498.00 |
| 22 Abr 2024 | 0.00008514 | -0.00000200 | -2.31% | 0.00008742 | 0.00009049 | 0.00008514 | 1,401.00 |
| 21 Abr 2024 | 0.00008674 | -0.00000043 | -0.49% | 0.00008662 | 0.00009040 | 0.00008561 | 1,687.00 |
| 20 Abr 2024 | 0.00008717 | 0.00000300 | 3.57% | 0.00008419 | 0.00008800 | 0.00008278 | 1,244.00 |
| 19 Abr 2024 | 0.00008411 | 0.00000700 | 9.09% | 0.00007664 | 0.00008539 | 0.00007431 | 2,576.00 |
| 18 Abr 2024 | 0.00007699 | -0.00000066 | -0.85% | 0.00007688 | 0.00007782 | 0.00007213 | 5,837.00 |
| 17 Abr 2024 | 0.00007765 | -0.00000300 | -3.74% | 0.00008053 | 0.00008053 | 0.00007674 | 3,239.00 |
| 16 Abr 2024 | 0.00008028 | -0.00000100 | -1.22% | 0.00008196 | 0.00008285 | 0.00007858 | 1,696.00 |
| 15 Abr 2024 | 0.00008175 | -0.00000090 | -1.09% | 0.00008130 | 0.00008495 | 0.00008048 | 375.00 |
| 14 Abr 2024 | 0.00008265 | 0.00000600 | 7.81% | 0.00007753 | 0.00008265 | 0.00007634 | 739.00 |
| 13 Abr 2024 | 0.00007685 | -0.00001000 | -11.53% | 0.00008555 | 0.00008555 | 0.00007085 | 5,012.00 |
| 12 Abr 2024 | 0.00008674 | -0.00001600 | -15.59% | 0.00010192 | 0.00010192 | 0.00007508 | 6,047.00 |
| 11 Abr 2024 | 0.00010265 | -0.00000400 | -3.75% | 0.00010704 | 0.00010849 | 0.00009983 | 446.00 |
| 10 Abr 2024 | 0.00010671 | 0.00000032 | 0.30% | 0.00010662 | 0.00010742 | 0.00010168 | 3,004.00 |
| 09 Abr 2024 | 0.00010639 | -0.00000200 | -1.84% | 0.00010851 | 0.00010955 | 0.00010529 | 495.00 |
| 08 Abr 2024 | 0.00010869 | 0.00000200 | 1.88% | 0.00010659 | 0.00010920 | 0.00010467 | 1,872.00 |
| 07 Abr 2024 | 0.00010664 | -0.00000300 | -2.73% | 0.00010944 | 0.00010946 | 0.00010648 | 95.00 |
| 06 Abr 2024 | 0.00010980 | -0.00000037 | -0.34% | 0.00010935 | 0.00011010 | 0.00010773 | 876.00 |
| 05 Abr 2024 | 0.00011017 | -0.00000009 | -0.08% | 0.00011025 | 0.00011106 | 0.00010528 | 2,214.00 |
| 04 Abr 2024 | 0.00011026 | -0.00000100 | -0.90% | 0.00011165 | 0.00011502 | 0.00010945 | 1,201.00 |
| 03 Abr 2024 | 0.00011147 | -0.00000500 | -4.29% | 0.00011445 | 0.00011650 | 0.00010879 | 1,041.00 |
| 02 Abr 2024 | 0.00011645 | -0.00000100 | -0.85% | 0.00011720 | 0.00011748 | 0.00011211 | 21,799.00 |
| 01 Abr 2024 | 0.00011786 | -0.00000400 | -3.29% | 0.00012203 | 0.00012293 | 0.00011578 | 3,415.00 |
| 31 Mar 2024 | 0.00012160 | 0.00000100 | 0.83% | 0.00012023 | 0.00012274 | 0.00012018 | 3,184.00 |
| 30 Mar 2024 | 0.00012019 | -0.00000600 | -4.76% | 0.00012478 | 0.00012549 | 0.00012016 | 1,424.00 |
| 29 Mar 2024 | 0.00012592 | -0.00000500 | -3.81% | 0.00013052 | 0.00013117 | 0.00012478 | 2,898.00 |
| 28 Mar 2024 | 0.00013108 | 0.00000300 | 2.34% | 0.00012805 | 0.00013463 | 0.00012664 | 5,805.00 |
| 27 Mar 2024 | 0.00012818 | -0.00000700 | -5.18% | 0.00013608 | 0.00014073 | 0.00012818 | 10,516.00 |
| 26 Mar 2024 | 0.00013511 | 0.00000500 | 3.85% | 0.00012976 | 0.00014003 | 0.00012852 | 24,514.00 |
| 25 Mar 2024 | 0.00012974 | 0.00000000 | 0.00% | 0.00012974 | 0.00013173 | 0.00012785 | 3,145.00 |
| 24 Mar 2024 | 0.00012974 | 0.00000400 | 3.18% | 0.00012631 | 0.00013020 | 0.00012617 | 3,026.00 |
| 23 Mar 2024 | 0.00012580 | -0.00000058 | -0.46% | 0.00012633 | 0.00013070 | 0.00012580 | 5,172.00 |
| 22 Mar 2024 | 0.00012638 | -0.00000200 | -1.55% | 0.00012805 | 0.00013274 | 0.00012524 | 2,711.00 |
| 21 Mar 2024 | 0.00012887 | -0.00000900 | -6.51% | 0.00013772 | 0.00014024 | 0.00012710 | 15,696.00 |
| 20 Mar 2024 | 0.00013823 | 0.00001900 | 15.90% | 0.00011946 | 0.00014143 | 0.00011667 | 28,825.00 |
| 19 Mar 2024 | 0.00011951 | -0.00000300 | -2.46% | 0.00012149 | 0.00012537 | 0.00011508 | 6,856.00 |
| 18 Mar 2024 | 0.00012218 | -0.00000800 | -6.14% | 0.00013030 | 0.00013104 | 0.00012069 | 8,528.00 |
| 17 Mar 2024 | 0.00013030 | 0.00000500 | 4.00% | 0.00012520 | 0.00013173 | 0.00012173 | 10,081.00 |
| 16 Mar 2024 | 0.00012491 | -0.00000900 | -6.73% | 0.00013400 | 0.00013850 | 0.00012105 | 4,351.00 |
| 15 Mar 2024 | 0.00013370 | -0.00001200 | -8.26% | 0.00014347 | 0.00014347 | 0.00013027 | 7,729.00 |
| 14 Mar 2024 | 0.00014536 | 0.00000000 | 0.00% | 0.00014536 | 0.00014536 | 0.00014536 | 0.00 |
| 13 Mar 2024 | 0.00014536 | -0.00000063 | -0.43% | 0.00014562 | 0.00015786 | 0.00014294 | 14,438.00 |
| 12 Mar 2024 | 0.00014599 | 0.00000800 | 5.81% | 0.00013813 | 0.00014599 | 0.00013088 | 15,737.00 |
| 11 Mar 2024 | 0.00013772 | 0.00001400 | 11.29% | 0.00012445 | 0.00013859 | 0.00012016 | 14,048.00 |
| 10 Mar 2024 | 0.00012399 | 0.00000400 | 3.34% | 0.00012128 | 0.00012817 | 0.00011794 | 10,225.00 |
| 09 Mar 2024 | 0.00011972 | 0.00001400 | 13.19% | 0.00010661 | 0.00012230 | 0.00010563 | 14,403.00 |
| 08 Mar 2024 | 0.00010612 | 0.00000300 | 2.90% | 0.00010457 | 0.00011926 | 0.00010124 | 22,477.00 |
| 07 Mar 2024 | 0.00010352 | 0.00002400 | 30.13% | 0.00008020 | 0.00010396 | 0.00007993 | 14,300.00 |
| 06 Mar 2024 | 0.00007966 | 0.00000018 | 0.23% | 0.00008011 | 0.00008042 | 0.00007826 | 2,461.00 |
| 05 Mar 2024 | 0.00007948 | -0.00000300 | -3.65% | 0.00008195 | 0.00008708 | 0.00007423 | 4,367.00 |
| 04 Mar 2024 | 0.00008227 | -0.00000700 | -7.83% | 0.00008955 | 0.00008985 | 0.00008115 | 2,189.00 |
| 03 Mar 2024 | 0.00008939 | -0.00000300 | -3.24% | 0.00009299 | 0.00009407 | 0.00008670 | 3,129.00 |
| 02 Mar 2024 | 0.00009269 | -0.00000017 | -0.18% | 0.00009293 | 0.00009377 | 0.00009129 | 2,237.00 |
| 01 Mar 2024 | 0.00009286 | -0.00000100 | -1.06% | 0.00009371 | 0.00009428 | 0.00009188 | 1,099.00 |
| 29 Feb 2024 | 0.00009394 | -0.00000400 | -4.10% | 0.00009827 | 0.00009863 | 0.00008770 | 13,729.00 |
| 28 Feb 2024 | 0.00009759 | -0.00000800 | -7.61% | 0.00010517 | 0.00010864 | 0.00008667 | 9,795.00 |
| 27 Feb 2024 | 0.00010516 | -0.00000077 | -0.73% | 0.00010522 | 0.00010695 | 0.00010272 | 1,527.00 |
| 26 Feb 2024 | 0.00010593 | 0.00000200 | 1.92% | 0.00010487 | 0.00010745 | 0.00010433 | 3,629.00 |
| 25 Feb 2024 | 0.00010430 | -0.00000091 | -0.86% | 0.00010501 | 0.00010505 | 0.00010366 | 817.00 |
| 24 Feb 2024 | 0.00010521 | 0.00000400 | 3.94% | 0.00010229 | 0.00010622 | 0.00010229 | 1,093.00 |
| 23 Feb 2024 | 0.00010144 | 0.00000200 | 2.01% | 0.00009927 | 0.00010229 | 0.00009808 | 2,615.00 |
| 22 Feb 2024 | 0.00009929 | -0.00000043 | -0.43% | 0.00009907 | 0.00010127 | 0.00009843 | 7,246.00 |
| 21 Feb 2024 | 0.00009972 | -0.00000059 | -0.59% | 0.00009956 | 0.00009976 | 0.00009690 | 1,279.00 |
| 20 Feb 2024 | 0.00010031 | -0.00000600 | -5.67% | 0.00010593 | 0.00010593 | 0.00009759 | 3,530.00 |
| 19 Feb 2024 | 0.00010581 | -0.00000011 | -0.10% | 0.00010593 | 0.00010699 | 0.00010396 | 2,832.00 |
| 18 Feb 2024 | 0.00010592 | 0.00000060 | 0.57% | 0.00010468 | 0.00010665 | 0.00010327 | 1,017.00 |
| 17 Feb 2024 | 0.00010532 | -0.00000500 | -4.53% | 0.00011002 | 0.00011248 | 0.00010486 | 3,787.00 |
