Datos
Noticias
Herramientas
Mercados
Descubrir
Suscribir Iniciar Sesión / Registrarse
S&P 500
4,337.44
(
0.4%
)
Dow Jones
34,006.88
(
0.13%
)
US Dollar vs MXN
17.3988
(
1.07%
)
Brent Oil
92.035
(
-0.49%
)
Bitcoin
26,283.01
(
0.11%
)
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. LATK
  5. Ravencoin (LAToken:RVNUSDT)

  6. Ravencoin (LAToken:RVNUSDT) Histórico

RVNUSDT Ravencoin

0.014638
0.00000600 (0.04%)
17:51:16 - Datos en tiempo real

RVNUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
24 Sep 2023 0.014632 -0.000469 -3.11% 0.014978 0.014978 0.014591 1,057,510.00
23 Sep 2023 0.015101 -0.000041 -0.27% 0.015211 0.015239 0.015031 2,434,809.00
22 Sep 2023 0.015142 -0.00007 -0.46% 0.015209 0.015399 0.015051 1,920,529.00
21 Sep 2023 0.015212 -0.000046 -0.30% 0.015253 0.015659 0.015061 2,522,591.00
20 Sep 2023 0.015258 -0.00003 -0.20% 0.015312 0.015439 0.015141 2,584,793.00
19 Sep 2023 0.015288 0.00024 1.59% 0.015058 0.015409 0.014961 2,569,590.00
18 Sep 2023 0.015048 0.000319 2.17% 0.014729 0.015319 0.014611 2,696,808.00
17 Sep 2023 0.014729 -0.000419 -2.77% 0.015109 0.015119 0.014491 2,261,682.00
16 Sep 2023 0.015148 0.00001 0.07% 0.015132 0.015499 0.014991 2,417,098.00
15 Sep 2023 0.015138 0.000279 1.88% 0.014841 0.015209 0.014741 2,855,325.00
14 Sep 2023 0.014859 0.00029 1.99% 0.014589 0.014989 0.014511 2,581,432.00
13 Sep 2023 0.014569 0.00011 0.76% 0.014452 0.014749 0.014361 2,518,356.00
12 Sep 2023 0.014459 0.000308 2.18% 0.014179 0.014819 0.014131 2,408,764.00
11 Sep 2023 0.014151 -0.00057 -3.87% 0.014722 0.014829 0.014031 2,644,937.00
10 Sep 2023 0.014721 -0.000387 -2.56% 0.015091 0.015099 0.014561 3,124,915.00
09 Sep 2023 0.015108 0.00005 0.33% 0.015052 0.015229 0.015011 2,938,467.00
08 Sep 2023 0.015058 -0.000121 -0.80% 0.015202 0.015309 0.014901 2,699,061.00
07 Sep 2023 0.015179 0.0002 1.34% 0.014972 0.015259 0.014851 2,559,162.00
06 Sep 2023 0.014979 -0.000142 -0.94% 0.015178 0.015209 0.014812 2,550,296.00
05 Sep 2023 0.015121 0.000143 0.95% 0.014979 0.015249 0.014801 2,711,698.00
04 Sep 2023 0.014978 0.000026 0.17% 0.014922 0.015159 0.014781 2,757,438.00
03 Sep 2023 0.014952 -0.000057 -0.38% 0.015002 0.015109 0.014741 2,057,308.00
02 Sep 2023 0.015009 0.00036 2.46% 0.014632 0.015269 0.014591 3,004,269.00
01 Sep 2023 0.014649 -0.000229 -1.54% 0.014922 0.014969 0.014481 2,891,991.00
31 Ago 2023 0.014878 -0.000684 -4.40% 0.015551 0.015659 0.014862 2,449,794.00
30 Ago 2023 0.015562 -0.000307 -1.93% 0.015889 0.015909 0.015491 2,167,961.00
29 Ago 2023 0.015869 0.000281 1.80% 0.015638 0.016019 0.015191 2,283,340.00
28 Ago 2023 0.015588 0.00029 1.90% 0.015272 0.015639 0.015071 2,597,971.00
27 Ago 2023 0.015298 0.00000700 0.05% 0.015252 0.015429 0.015141 2,904,695.00
26 Ago 2023 0.015291 -0.00005 -0.33% 0.015301 0.015419 0.015211 2,059,641.00
25 Ago 2023 0.015341 0.000152 1.00% 0.015158 0.015349 0.014911 2,251,389.00
24 Ago 2023 0.015189 -0.000519 -3.30% 0.015808 0.015829 0.014961 2,289,486.00
23 Ago 2023 0.015708 0.0002 1.29% 0.015541 0.016148 0.015431 2,480,498.00
22 Ago 2023 0.015508 -0.00005 -0.32% 0.015511 0.015649 0.015061 2,191,318.00
21 Ago 2023 0.015558 -0.000243 -1.54% 0.015841 0.015869 0.015182 2,740,025.00
20 Ago 2023 0.015801 -0.000148 -0.93% 0.015961 0.016019 0.015751 2,269,202.00
19 Ago 2023 0.015949 0.000181 1.15% 0.015729 0.016009 0.015532 2,332,704.00
18 Ago 2023 0.015768 0.000327 2.12% 0.015521 0.015979 0.015471 2,680,100.00
17 Ago 2023 0.015441 -0.001261 -7.55% 0.016581 0.017069 0.014901 1,947,207.00
16 Ago 2023 0.016702 -0.000717 -4.12% 0.017372 0.017499 0.016461 1,846,257.00
15 Ago 2023 0.017419 -0.000749 -4.12% 0.018161 0.018169 0.016891 2,255,136.00
14 Ago 2023 0.018168 0.0002 1.11% 0.017939 0.018329 0.017781 2,288,176.00
13 Ago 2023 0.017968 0.000016 0.09% 0.017961 0.018129 0.017811 2,393,054.00
12 Ago 2023 0.017952 0.000113 0.63% 0.017831 0.017999 0.017771 2,002,700.00
11 Ago 2023 0.017839 -0.000073 -0.41% 0.017911 0.018029 0.017741 2,181,777.00
10 Ago 2023 0.017912 -0.000297 -1.63% 0.018181 0.018209 0.017821 1,960,152.00
09 Ago 2023 0.018209 -0.000013 -0.07% 0.018281 0.018359 0.017951 2,222,994.00
08 Ago 2023 0.018222 0.000033 0.18% 0.018149 0.018429 0.018031 2,423,652.00
07 Ago 2023 0.018189 0.00017 0.94% 0.018002 0.018219 0.017791 2,526,302.00
06 Ago 2023 0.018019 0.00028 1.58% 0.017672 0.018159 0.017661 2,619,045.00
05 Ago 2023 0.017739 -0.000103 -0.58% 0.017841 0.017909 0.017601 2,576,851.00
04 Ago 2023 0.017842 -0.00016 -0.89% 0.017961 0.018099 0.017732 2,596,520.00
03 Ago 2023 0.018002 0.000011 0.06% 0.017991 0.018146 0.017768 2,298,445.00
02 Ago 2023 0.017991 -0.00042 -2.28% 0.018461 0.018599 0.017801 2,325,144.00
01 Ago 2023 0.018411 0.00011 0.60% 0.018162 0.018449 0.017701 2,216,495.00
31 Jul 2023 0.018301 -0.000057 -0.31% 0.018378 0.018689 0.018151 2,488,163.00
30 Jul 2023 0.018358 -0.000184 -0.99% 0.018542 0.018639 0.018131 2,570,066.00
29 Jul 2023 0.018542 -0.000056 -0.30% 0.018561 0.018619 0.018371 2,203,545.00
28 Jul 2023 0.018598 0.00031 1.70% 0.018262 0.018609 0.017991 2,174,575.00
27 Jul 2023 0.018288 0.000257 1.43% 0.018012 0.018519 0.017981 2,328,264.00
26 Jul 2023 0.018031 0.000062 0.35% 0.017992 0.018209 0.017661 2,568,621.00
25 Jul 2023 0.017969 -0.000593 -3.19% 0.018538 0.018659 0.017861 2,022,495.00
24 Jul 2023 0.018562 -0.0009 -4.62% 0.019432 0.019569 0.018401 2,166,197.00
23 Jul 2023 0.019462 0.000291 1.52% 0.019121 0.019639 0.019061 2,244,615.00
22 Jul 2023 0.019171 -0.000418 -2.13% 0.019611 0.019769 0.019061 1,870,771.00
21 Jul 2023 0.019589 -0.000063 -0.32% 0.019598 0.019949 0.019351 2,072,540.00
20 Jul 2023 0.019652 0.000293 1.51% 0.019282 0.019849 0.019222 2,074,922.00
19 Jul 2023 0.019359 0.000148 0.77% 0.019142 0.019629 0.019101 2,141,141.00
18 Jul 2023 0.019211 -0.000567 -2.87% 0.019752 0.019839 0.018872 1,992,543.00
17 Jul 2023 0.019778 0.000457 2.37% 0.019249 0.019909 0.019202 2,273,522.00
16 Jul 2023 0.019321 -0.000648 -3.25% 0.019989 0.020029 0.019271 2,159,857.00
15 Jul 2023 0.019969 0.000128 0.65% 0.019839 0.020149 0.019591 1,921,390.00
14 Jul 2023 0.019841 -0.000877 -4.23% 0.020671 0.020999 0.019181 2,374,461.00
13 Jul 2023 0.020718 0.001506 7.84% 0.019242 0.020729 0.018941 1,934,109.00
12 Jul 2023 0.019212 0.000013 0.07% 0.019192 0.019529 0.018851 1,387,993.00
11 Jul 2023 0.019199 0.00023 1.21% 0.019049 0.019367 0.018941 1,012,898.00
10 Jul 2023 0.018969 0.000207 1.10% 0.018602 0.019239 0.018311 896,666.00
09 Jul 2023 0.018762 -0.00089 -4.53% 0.019709 0.019889 0.018761 910,300.00
08 Jul 2023 0.019652 -0.00023 -1.16% 0.019868 0.020029 0.019471 357,675.00
07 Jul 2023 0.019882 0.00029 1.48% 0.019428 0.020009 0.019401 388,501.00
06 Jul 2023 0.019592 -0.000576 -2.86% 0.020129 0.020808 0.019402 534,219.00
05 Jul 2023 0.020168 -0.000851 -4.05% 0.021078 0.021208 0.019901 558,262.00
04 Jul 2023 0.021019 -0.000269 -1.26% 0.021299 0.021821 0.020641 635,674.00
03 Jul 2023 0.021288 0.001016 5.01% 0.020319 0.022239 0.020051 629,027.00
02 Jul 2023 0.020272 -0.000207 -1.01% 0.020399 0.020419 0.019592 535,790.00
01 Jul 2023 0.020479 0.000451 2.25% 0.020051 0.023748 0.020051 516,487.00
30 Jun 2023 0.020028 0.00155 8.39% 0.018412 0.020249 0.018311 549,034.00
29 Jun 2023 0.018478 0.000319 1.76% 0.018149 0.018769 0.018031 475,550.00
28 Jun 2023 0.018159 -0.001033 -5.38% 0.019242 0.019248 0.018041 502,262.00
27 Jun 2023 0.019192 -0.00000600 -0.03% 0.019148 0.019509 0.018872 491,189.00
Su Consulta Reciente
LATK
RVNUSDT
Ravencoin
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

Support: (55) 4170 8128 | soporte@advfn.mx

V: D: 20230925 22:56:00