ROOKUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
24 Abr 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0.00 |
23 Abr 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0.00 |
22 Abr 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0.00 |
21 Abr 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 13.00 |
20 Abr 2024 | 1.10 | -0.300 | -21.25% | 1.40 | 1.40 | 1.10 | 0.00 |
19 Abr 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.40 | 1.40 | 0.00 |
18 Abr 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.40 | 1.40 | 0.00 |
17 Abr 2024 | 1.40 | -0.500 | -26.48% | 1.83 | 1.83 | 1.40 | 1.00 |
16 Abr 2024 | 1.90 | -0.750 | -28.30% | 1.90 | 1.90 | 1.90 | 1.00 |
15 Abr 2024 | 2.65 | 0.00 | 0.00% | 2.65 | 2.65 | 2.65 | 5.00 |
14 Abr 2024 | 2.65 | 0.780 | 42.04% | 2.65 | 2.65 | 2.65 | 2.00 |
13 Abr 2024 | 1.87 | 0.00 | 0.00% | 1.87 | 1.87 | 1.87 | 1.00 |
12 Abr 2024 | 1.87 | 0.00 | 0.00% | 1.87 | 1.87 | 1.87 | 0.00 |
11 Abr 2024 | 1.87 | 0.010 | 0.31% | 1.87 | 1.87 | 1.87 | 0.00 |
10 Abr 2024 | 1.86 | 0.00 | 0.00% | 1.86 | 1.86 | 1.86 | 0.00 |
09 Abr 2024 | 1.86 | 0.00 | 0.00% | 1.86 | 1.86 | 1.86 | 0.00 |
08 Abr 2024 | 1.86 | 0.00 | 0.00% | 1.86 | 1.86 | 1.86 | 0.00 |
07 Abr 2024 | 1.86 | 0.010 | 0.54% | 1.86 | 1.86 | 1.86 | 0.00 |
06 Abr 2024 | 1.85 | -0.650 | -26.00% | 2.81 | 2.81 | 1.85 | 7.00 |
05 Abr 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 0.00 |
04 Abr 2024 | 2.50 | 0.640 | 34.48% | 2.50 | 2.50 | 2.50 | 0.00 |
03 Abr 2024 | 1.86 | 0.00 | 0.00% | 1.86 | 1.86 | 1.86 | 0.00 |
02 Abr 2024 | 1.86 | 0.00 | 0.00% | 1.86 | 1.86 | 1.86 | 0.00 |
01 Abr 2024 | 1.86 | 0.00 | 0.00% | 1.86 | 1.86 | 1.86 | 0.00 |
31 Mar 2024 | 1.86 | 0.00 | 0.00% | 1.86 | 1.86 | 1.86 | 0.00 |
30 Mar 2024 | 1.86 | -0.040 | -1.97% | 1.86 | 1.86 | 1.86 | 0.00 |
29 Mar 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 0.00 |
28 Mar 2024 | 1.90 | -1.09 | -36.58% | 1.86 | 1.90 | 1.86 | 2.00 |
27 Mar 2024 | 2.99 | -0.010 | -0.33% | 1.84 | 2.99 | 1.84 | 2.00 |
26 Mar 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 0.00 |
25 Mar 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 0.00 |
24 Mar 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 0.00 |
23 Mar 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 0.00 |
22 Mar 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 0.00 |
21 Mar 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 0.00 |
20 Mar 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 0.00 |
19 Mar 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 0.00 |
18 Mar 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 0.00 |
17 Mar 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 0.00 |
16 Mar 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 0.00 |
15 Mar 2024 | 3.00 | 1.80 | 149.79% | 2.20 | 3.00 | 2.20 | 11.00 |
14 Mar 2024 | 1.20 | -1.03 | -46.14% | 1.20 | 1.20 | 1.20 | 0.00 |
13 Mar 2024 | 2.23 | 0.00 | 0.00% | 2.23 | 2.23 | 2.23 | 0.00 |
12 Mar 2024 | 2.23 | 0.00 | 0.00% | 2.23 | 2.23 | 2.23 | 1.00 |
11 Mar 2024 | 2.23 | 1.12 | 100.90% | 2.30 | 2.30 | 2.23 | 2.00 |
10 Mar 2024 | 1.11 | -1.20 | -51.95% | 1.50 | 2.25 | 1.11 | 6.00 |
09 Mar 2024 | 2.31 | 0.540 | 30.74% | 1.79 | 2.31 | 1.77 | 5.00 |
08 Mar 2024 | 1.77 | 0.00 | 0.00% | 1.77 | 1.77 | 1.77 | 0.00 |
07 Mar 2024 | 1.77 | -1.23 | -41.10% | 1.70 | 2.60 | 1.70 | 19.00 |
06 Mar 2024 | 3.00 | 2.15 | 252.94% | 0.850 | 4.90 | 0.850 | 123.00 |
05 Mar 2024 | 0.850 | 0.4299 | 102.33% | 0.4201 | 0.850 | 0.4201 | 275.00 |
04 Mar 2024 | 0.4201 | -0.1099 | -20.74% | 0.4201 | 0.4201 | 0.4201 | 0.00 |
03 Mar 2024 | 0.530 | 0.1099 | 26.16% | 0.530 | 0.530 | 0.530 | 6.00 |
02 Mar 2024 | 0.4201 | 0.00 | 0.00% | 0.4201 | 0.4201 | 0.4201 | 0.00 |
01 Mar 2024 | 0.4201 | 0.00 | 0.00% | 0.4201 | 0.4201 | 0.4201 | 0.00 |
29 Feb 2024 | 0.4201 | 0.00009 | 0.02% | 0.4269 | 0.4269 | 0.4201 | 9.00 |
28 Feb 2024 | 0.42001 | -0.53899 | -56.20% | 0.5787 | 0.5787 | 0.42001 | 81.00 |
27 Feb 2024 | 0.959 | 0.32896 | 52.21% | 0.959 | 0.959 | 0.959 | 0.00 |
26 Feb 2024 | 0.63004 | 0.05134 | 8.87% | 0.63004 | 0.63004 | 0.63004 | 16.00 |
25 Feb 2024 | 0.5787 | 0.00 | 0.00% | 0.5787 | 0.5787 | 0.5787 | 0.00 |
24 Feb 2024 | 0.5787 | 0.00 | 0.00% | 0.5787 | 0.5787 | 0.5787 | 0.00 |
23 Feb 2024 | 0.5787 | 0.00 | 0.00% | 0.5787 | 0.5787 | 0.5787 | 0.00 |
22 Feb 2024 | 0.5787 | 0.00 | 0.00% | 0.5787 | 0.5787 | 0.5787 | 0.00 |
21 Feb 2024 | 0.5787 | 0.00 | 0.00% | 0.5787 | 0.5787 | 0.5787 | 0.00 |
20 Feb 2024 | 0.5787 | -0.05134 | -8.15% | 0.63004 | 0.63004 | 0.5787 | 0.00 |
19 Feb 2024 | 0.63004 | 0.00 | 0.00% | 0.63004 | 0.63004 | 0.63004 | 0.00 |
18 Feb 2024 | 0.63004 | 0.05134 | 8.87% | 0.63004 | 0.63004 | 0.63004 | 4.00 |
17 Feb 2024 | 0.5787 | 0.0008 | 0.14% | 0.5787 | 0.5787 | 0.5787 | 0.00 |
16 Feb 2024 | 0.5779 | 0.00 | 0.00% | 0.5779 | 0.5779 | 0.5779 | 0.00 |
15 Feb 2024 | 0.5779 | -0.0871 | -13.10% | 0.5779 | 0.5779 | 0.5779 | 4.00 |
14 Feb 2024 | 0.665 | -0.685 | -50.74% | 0.73459 | 0.736 | 0.658832 | 221.00 |
13 Feb 2024 | 1.35 | 0.370 | 37.76% | 1.40 | 1.40 | 1.35 | 3.00 |
12 Feb 2024 | 0.980 | 0.247878 | 33.86% | 2.40 | 2.40 | 0.71359 | 10.00 |
11 Feb 2024 | 0.732122 | -0.240394 | -24.72% | 0.4522 | 3.75 | 0.4522 | 14.00 |
10 Feb 2024 | 0.972516 | 0.548516 | 129.37% | 0.972516 | 0.972516 | 0.4232 | 28.00 |
09 Feb 2024 | 0.424 | 0.05329 | 14.38% | 1.29 | 10.00 | 0.412222 | 139.00 |
08 Feb 2024 | 0.37071 | 0.030706 | 9.03% | 0.37071 | 0.37071 | 0.37071 | 0.00 |
07 Feb 2024 | 0.340004 | 0.00 | 0.00% | 0.340004 | 0.340004 | 0.340004 | 0.00 |
06 Feb 2024 | 0.340004 | 0.00 | 0.00% | 0.340004 | 0.340004 | 0.340004 | 0.00 |
05 Feb 2024 | 0.340004 | 0.010004 | 3.03% | 0.620 | 1.29 | 0.340004 | 17.00 |
04 Feb 2024 | 0.330 | 0.00 | 0.00% | 0.330 | 0.330 | 0.330 | 1.00 |
03 Feb 2024 | 0.330 | 0.00 | 0.00% | 0.330 | 0.330 | 0.330 | 0.00 |
02 Feb 2024 | 0.330 | 0.00 | 0.00% | 0.330 | 0.330 | 0.330 | 0.00 |
01 Feb 2024 | 0.330 | 0.00 | 0.00% | 0.330 | 0.330 | 0.330 | 0.00 |
31 Ene 2024 | 0.330 | 0.00 | 0.00% | 0.330 | 0.330 | 0.330 | 0.00 |
30 Ene 2024 | 0.330 | 0.00 | 0.00% | 0.330 | 0.330 | 0.330 | 0.00 |
29 Ene 2024 | 0.330 | 0.00 | 0.00% | 0.330 | 0.330 | 0.330 | 0.00 |
28 Ene 2024 | 0.330 | 0.00 | 0.00% | 0.330 | 0.330 | 0.330 | 0.00 |
27 Ene 2024 | 0.330 | 0.00 | 0.00% | 0.330 | 0.330 | 0.330 | 0.00 |
26 Ene 2024 | 0.330 | 0.00 | 0.00% | 0.330 | 0.330 | 0.330 | 0.00 |