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.RVNUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 May 2024 | 0.0302 | 0.00039 | 1.31% | 0.02964 | 0.03024 | 0.02924 | 1,941,997.00 |
| 17 May 2024 | 0.02981 | 0.00048 | 1.64% | 0.02945 | 0.0303 | 0.02899 | 1,637,320.00 |
| 16 May 2024 | 0.02933 | -0.00018 | -0.61% | 0.02953 | 0.02978 | 0.02833 | 1,019,246.00 |
| 15 May 2024 | 0.02951 | 0.00255 | 9.46% | 0.02698 | 0.02953 | 0.0267 | 2,730,683.00 |
| 14 May 2024 | 0.02696 | -0.0011 | -3.92% | 0.02801 | 0.02828 | 0.02687 | 534,205.00 |
| 13 May 2024 | 0.02806 | 0.00033 | 1.19% | 0.02775 | 0.02886 | 0.02675 | 1,688,485.00 |
| 12 May 2024 | 0.02773 | -0.00015 | -0.54% | 0.02787 | 0.02844 | 0.02764 | 363,061.00 |
| 11 May 2024 | 0.02788 | -0.00109 | -3.76% | 0.02893 | 0.02935 | 0.02784 | 639,275.00 |
| 10 May 2024 | 0.02897 | -0.00172 | -5.60% | 0.03074 | 0.031 | 0.02855 | 1,189,440.00 |
| 09 May 2024 | 0.03069 | 0.00084 | 2.81% | 0.02984 | 0.03092 | 0.02919 | 746,715.00 |
| 08 May 2024 | 0.02985 | 0.00015 | 0.51% | 0.0295 | 0.0309 | 0.02894 | 1,150,676.00 |
| 07 May 2024 | 0.0297 | -0.00072 | -2.37% | 0.03039 | 0.03089 | 0.02942 | 1,219,515.00 |
| 06 May 2024 | 0.03042 | -0.00058 | -1.87% | 0.03091 | 0.0321 | 0.03038 | 572,479.00 |
| 05 May 2024 | 0.031 | 0.00036 | 1.17% | 0.03058 | 0.03167 | 0.02988 | 407,312.00 |
| 04 May 2024 | 0.03064 | -0.0002 | -0.65% | 0.03073 | 0.03126 | 0.03025 | 822,632.00 |
| 03 May 2024 | 0.03084 | 0.00191 | 6.60% | 0.02893 | 0.03085 | 0.02866 | 594,914.00 |
| 02 May 2024 | 0.02893 | 0.00036 | 1.26% | 0.02851 | 0.02919 | 0.02746 | 655,640.00 |
| 01 May 2024 | 0.02857 | -0.00005 | -0.17% | 0.02858 | 0.029 | 0.02599 | 1,398,511.00 |
| 30 Abr 2024 | 0.02862 | -0.00188 | -6.16% | 0.03043 | 0.03104 | 0.02768 | 1,506,882.00 |
| 29 Abr 2024 | 0.0305 | -0.00018 | -0.59% | 0.03092 | 0.03127 | 0.02958 | 1,781,013.00 |
| 28 Abr 2024 | 0.03068 | -0.0016 | -4.96% | 0.03225 | 0.03277 | 0.03063 | 1,301,709.00 |
| 27 Abr 2024 | 0.03228 | -0.00046 | -1.41% | 0.03275 | 0.03303 | 0.03127 | 1,247,762.00 |
| 26 Abr 2024 | 0.03274 | -0.00136 | -3.99% | 0.03419 | 0.03436 | 0.03227 | 1,606,675.00 |
| 25 Abr 2024 | 0.0341 | 0.00109 | 3.30% | 0.03307 | 0.03552 | 0.03148 | 1,647,710.00 |
| 24 Abr 2024 | 0.03301 | -0.00006 | -0.18% | 0.03303 | 0.03632 | 0.03244 | 6,424,879.00 |
| 23 Abr 2024 | 0.03307 | -0.00087 | -2.56% | 0.03382 | 0.0348 | 0.03277 | 3,176,951.00 |
| 22 Abr 2024 | 0.03394 | 0.00234 | 7.41% | 0.03157 | 0.03425 | 0.03137 | 4,456,909.00 |
| 21 Abr 2024 | 0.0316 | -0.00103 | -3.16% | 0.03262 | 0.0328 | 0.0309 | 1,891,041.00 |
| 20 Abr 2024 | 0.03263 | 0.00198 | 6.46% | 0.03048 | 0.03339 | 0.03022 | 2,405,242.00 |
| 19 Abr 2024 | 0.03065 | 0.00041 | 1.36% | 0.03021 | 0.03166 | 0.02728 | 4,639,813.00 |
| 18 Abr 2024 | 0.03024 | 0.00205 | 7.27% | 0.02809 | 0.03034 | 0.02741 | 2,456,260.00 |
| 17 Abr 2024 | 0.02819 | -0.00178 | -5.94% | 0.02988 | 0.03056 | 0.02745 | 3,334,990.00 |
| 16 Abr 2024 | 0.02997 | 0.00043 | 1.46% | 0.02936 | 0.03022 | 0.02791 | 3,037,223.00 |
| 15 Abr 2024 | 0.02954 | -0.00207 | -6.55% | 0.03141 | 0.03272 | 0.0282 | 7,146,358.00 |
| 14 Abr 2024 | 0.03161 | 0.00228 | 7.77% | 0.02915 | 0.03199 | 0.02768 | 4,591,214.00 |
| 13 Abr 2024 | 0.02933 | -0.00367 | -11.12% | 0.03285 | 0.03512 | 0.02645 | 11,130,427.00 |
| 12 Abr 2024 | 0.033 | -0.00728 | -18.07% | 0.04026 | 0.04117 | 0.02847 | 5,885,884.00 |
| 11 Abr 2024 | 0.04028 | -0.00201 | -4.75% | 0.04209 | 0.04354 | 0.03979 | 4,936,211.00 |
| 10 Abr 2024 | 0.04229 | 0.0011 | 2.67% | 0.04108 | 0.04267 | 0.03777 | 6,104,444.00 |
| 09 Abr 2024 | 0.04119 | -0.00102 | -2.42% | 0.0422 | 0.04315 | 0.03979 | 5,588,726.00 |
| 08 Abr 2024 | 0.04221 | 0.00209 | 5.21% | 0.04002 | 0.04403 | 0.03885 | 4,926,011.00 |
| 07 Abr 2024 | 0.04012 | -0.00022 | -0.55% | 0.04025 | 0.04161 | 0.03945 | 4,943,816.00 |
| 06 Abr 2024 | 0.04034 | 0.00035 | 0.88% | 0.03984 | 0.04101 | 0.03926 | 5,709,285.00 |
| 05 Abr 2024 | 0.03999 | 0.00093 | 2.38% | 0.03935 | 0.04099 | 0.03719 | 6,813,650.00 |
| 04 Abr 2024 | 0.03906 | -0.00046 | -1.16% | 0.03941 | 0.04276 | 0.03867 | 13,273,536.00 |
| 03 Abr 2024 | 0.03952 | -0.00502 | -11.27% | 0.04437 | 0.04467 | 0.0384 | 7,964,686.00 |
| 02 Abr 2024 | 0.04454 | -0.0035 | -7.29% | 0.048 | 0.04938 | 0.04349 | 10,799,901.00 |
| 01 Abr 2024 | 0.04804 | -0.00195 | -3.90% | 0.0497 | 0.05262 | 0.04553 | 10,912,036.00 |
| 31 Mar 2024 | 0.04999 | -0.00835 | -14.31% | 0.05785 | 0.06054 | 0.04881 | 12,620,030.00 |
| 30 Mar 2024 | 0.05834 | 0.01364 | 30.51% | 0.04433 | 0.06071 | 0.0429 | 13,891,796.00 |
| 29 Mar 2024 | 0.0447 | 0.00932 | 26.34% | 0.0358 | 0.05358 | 0.03534 | 16,115,201.00 |
| 28 Mar 2024 | 0.03538 | 0.00113 | 3.30% | 0.03419 | 0.03684 | 0.0337 | 10,808,297.00 |
| 27 Mar 2024 | 0.03425 | -0.00444 | -11.48% | 0.03751 | 0.03821 | 0.03338 | 12,047,646.00 |
| 26 Mar 2024 | 0.03869 | 0.00981 | 33.97% | 0.02891 | 0.03869 | 0.02891 | 8,720,635.00 |
| 25 Mar 2024 | 0.02888 | 0.00201 | 7.48% | 0.02694 | 0.02941 | 0.02675 | 4,864,852.00 |
| 24 Mar 2024 | 0.02687 | 0.00104 | 4.03% | 0.02582 | 0.02694 | 0.02529 | 1,464,700.00 |
| 23 Mar 2024 | 0.02583 | 0.00033 | 1.29% | 0.0256 | 0.0266 | 0.02517 | 1,769,246.00 |
| 22 Mar 2024 | 0.0255 | -0.00083 | -3.15% | 0.02626 | 0.02688 | 0.02476 | 4,589,954.00 |
| 21 Mar 2024 | 0.02633 | 0.00068 | 2.65% | 0.0257 | 0.02683 | 0.02536 | 7,460,195.00 |
| 20 Mar 2024 | 0.02565 | 0.00247 | 10.66% | 0.02324 | 0.0259 | 0.02235 | 6,618,181.00 |
| 19 Mar 2024 | 0.02318 | -0.00275 | -10.61% | 0.02589 | 0.02624 | 0.02275 | 7,319,286.00 |
| 18 Mar 2024 | 0.02593 | -0.00163 | -5.91% | 0.02757 | 0.02791 | 0.02556 | 4,004,849.00 |
| 17 Mar 2024 | 0.02756 | 0.00069 | 2.57% | 0.02683 | 0.02805 | 0.02539 | 5,302,625.00 |
| 16 Mar 2024 | 0.02687 | -0.00227 | -7.79% | 0.02922 | 0.02939 | 0.02612 | 8,024,504.00 |
| 15 Mar 2024 | 0.02914 | -0.00349 | -10.70% | 0.03124 | 0.03155 | 0.027 | 6,369,696.00 |
| 14 Mar 2024 | 0.03263 | 0.00 | 0.00% | 0.03263 | 0.03263 | 0.03263 | 0.00 |
| 13 Mar 2024 | 0.03263 | 0.00026 | 0.80% | 0.03243 | 0.03363 | 0.03112 | 10,801,605.00 |
| 12 Mar 2024 | 0.03237 | -0.0016 | -4.71% | 0.03352 | 0.03389 | 0.031 | 13,040,745.00 |
| 11 Mar 2024 | 0.03397 | 0.00488 | 16.78% | 0.02902 | 0.03438 | 0.0279 | 15,349,339.00 |
| 10 Mar 2024 | 0.02909 | 0.00112 | 4.00% | 0.02796 | 0.02959 | 0.0276 | 11,486,715.00 |
| 09 Mar 2024 | 0.02797 | -0.0002 | -0.71% | 0.02808 | 0.02846 | 0.02772 | 4,781,684.00 |
| 08 Mar 2024 | 0.02817 | 0.00004 | 0.14% | 0.02813 | 0.02836 | 0.0265 | 5,711,601.00 |
| 07 Mar 2024 | 0.02813 | 0.00046 | 1.66% | 0.02834 | 0.0285 | 0.02714 | 9,882,089.00 |
| 06 Mar 2024 | 0.02767 | 0.00145 | 5.53% | 0.0261 | 0.028 | 0.02514 | 13,067,276.00 |
| 05 Mar 2024 | 0.02622 | -0.00238 | -8.32% | 0.02862 | 0.03022 | 0.0242 | 12,951,714.00 |
| 04 Mar 2024 | 0.0286 | 0.00056 | 2.00% | 0.02805 | 0.02889 | 0.02727 | 13,879,739.00 |
| 03 Mar 2024 | 0.02804 | -0.00122 | -4.17% | 0.02913 | 0.02944 | 0.0266 | 12,366,690.00 |
| 02 Mar 2024 | 0.02926 | 0.00236 | 8.77% | 0.02692 | 0.02931 | 0.02668 | 13,284,570.00 |
| 01 Mar 2024 | 0.0269 | 0.00107 | 4.14% | 0.02585 | 0.02696 | 0.02573 | 9,904,214.00 |
| 29 Feb 2024 | 0.02583 | 0.00012 | 0.47% | 0.02565 | 0.02733 | 0.02501 | 11,011,742.00 |
| 28 Feb 2024 | 0.02571 | 0.00019 | 0.74% | 0.02553 | 0.02726 | 0.024 | 7,714,843.00 |
| 27 Feb 2024 | 0.02552 | -0.00041 | -1.58% | 0.02595 | 0.02721 | 0.0248 | 11,522,221.00 |
| 26 Feb 2024 | 0.02593 | 0.00047 | 1.85% | 0.02542 | 0.02621 | 0.02477 | 7,299,921.00 |
| 25 Feb 2024 | 0.02546 | 0.00141 | 5.86% | 0.02406 | 0.02595 | 0.02374 | 7,446,980.00 |
| 24 Feb 2024 | 0.02405 | 0.00141 | 6.23% | 0.02252 | 0.0255 | 0.02222 | 6,417,207.00 |
| 23 Feb 2024 | 0.02264 | 0.00028 | 1.25% | 0.02238 | 0.02331 | 0.02201 | 4,867,533.00 |
| 22 Feb 2024 | 0.02236 | 0.00078 | 3.61% | 0.0216 | 0.02335 | 0.02118 | 7,888,629.00 |
| 21 Feb 2024 | 0.02158 | -0.00067 | -3.01% | 0.02232 | 0.02251 | 0.02064 | 2,237,654.00 |
| 20 Feb 2024 | 0.02225 | -0.00073 | -3.18% | 0.02299 | 0.02306 | 0.02127 | 2,856,594.00 |
| 19 Feb 2024 | 0.02298 | -0.00021 | -0.91% | 0.02322 | 0.02339 | 0.0223 | 4,132,734.00 |
| 18 Feb 2024 | 0.02319 | 0.00201 | 9.49% | 0.02125 | 0.02419 | 0.02103 | 6,968,725.00 |
| 17 Feb 2024 | 0.02118 | -0.00011 | -0.52% | 0.02123 | 0.02127 | 0.02035 | 3,191,392.00 |
