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.
RWNBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 0.00000406 | 0.00000012 | 3.05% | 0.00000420 | 0.00000460 | 0.00000376 | 59,237.00 |
| 01 Jun 2024 | 0.00000394 | -0.00000009 | -2.23% | 0.00000396 | 0.00000447 | 0.00000385 | 44,870.00 |
| 31 May 2024 | 0.00000403 | 0.00000004 | 1.00% | 0.00000403 | 0.00000450 | 0.00000377 | 55,776.00 |
| 30 May 2024 | 0.00000399 | -0.00000065 | -14.01% | 0.00000450 | 0.00000462 | 0.00000389 | 34,303.00 |
| 29 May 2024 | 0.00000464 | -0.00000008 | -1.69% | 0.00000471 | 0.00000494 | 0.00000441 | 59,662.00 |
| 28 May 2024 | 0.00000472 | 0.00000001 | 0.21% | 0.00000475 | 0.00000497 | 0.00000440 | 79,957.00 |
| 27 May 2024 | 0.00000471 | 0.00000054 | 12.95% | 0.00000416 | 0.00000504 | 0.00000402 | 36,738.00 |
| 26 May 2024 | 0.00000417 | 0.00000012 | 2.96% | 0.00000407 | 0.00000446 | 0.00000402 | 39,575.00 |
| 25 May 2024 | 0.00000405 | -0.00000014 | -3.34% | 0.00000420 | 0.00000448 | 0.00000401 | 33,070.00 |
| 24 May 2024 | 0.00000419 | -0.00000011 | -2.56% | 0.00000423 | 0.00000456 | 0.00000402 | 29,189.00 |
| 23 May 2024 | 0.00000430 | 0.00000026 | 6.44% | 0.00000409 | 0.00000455 | 0.00000400 | 39,194.00 |
| 22 May 2024 | 0.00000404 | 0.00000011 | 2.80% | 0.00000395 | 0.00000464 | 0.00000375 | 83,341.00 |
| 21 May 2024 | 0.00000393 | 0.00000031 | 8.56% | 0.00000357 | 0.00000408 | 0.00000342 | 53,662.00 |
| 20 May 2024 | 0.00000362 | -0.00000010 | -2.69% | 0.00000368 | 0.00000380 | 0.00000328 | 67,438.00 |
| 19 May 2024 | 0.00000372 | 0.00000031 | 9.09% | 0.00000348 | 0.00000380 | 0.00000320 | 82,498.00 |
| 18 May 2024 | 0.00000341 | -0.00000014 | -3.94% | 0.00000361 | 0.00000379 | 0.00000330 | 74,100.00 |
| 17 May 2024 | 0.00000355 | -0.00000019 | -5.08% | 0.00000385 | 0.00000394 | 0.00000335 | 55,145.00 |
| 16 May 2024 | 0.00000374 | 0.00000005 | 1.36% | 0.00000362 | 0.00000390 | 0.00000324 | 59,558.00 |
| 15 May 2024 | 0.00000369 | 0.00000048 | 14.95% | 0.00000322 | 0.00000384 | 0.00000271 | 36,076.00 |
| 14 May 2024 | 0.00000321 | 0.00000003 | 0.94% | 0.00000320 | 0.00000328 | 0.00000296 | 30,896.00 |
| 13 May 2024 | 0.00000318 | -0.00000005 | -1.55% | 0.00000324 | 0.00000328 | 0.00000289 | 33,645.00 |
| 12 May 2024 | 0.00000323 | 0.00000001 | 0.31% | 0.00000322 | 0.00000329 | 0.00000320 | 34,713.00 |
| 11 May 2024 | 0.00000322 | 0.00000001 | 0.31% | 0.00000320 | 0.00000329 | 0.00000320 | 71,782.00 |
| 10 May 2024 | 0.00000321 | -0.00000004 | -1.23% | 0.00000325 | 0.00000329 | 0.00000320 | 77,571.00 |
| 09 May 2024 | 0.00000325 | 0.00000000 | 0.00% | 0.00000325 | 0.00000329 | 0.00000320 | 42,822.00 |
| 08 May 2024 | 0.00000325 | -0.00000008 | -2.40% | 0.00000330 | 0.00000337 | 0.00000320 | 73,557.00 |
| 07 May 2024 | 0.00000333 | 0.00000008 | 2.46% | 0.00000328 | 0.00000337 | 0.00000320 | 80,731.00 |
| 06 May 2024 | 0.00000325 | -0.00000009 | -2.69% | 0.00000325 | 0.00000337 | 0.00000320 | 32,969.00 |
| 05 May 2024 | 0.00000334 | 0.00000000 | 0.00% | 0.00000334 | 0.00000337 | 0.00000332 | 59,764.00 |
| 04 May 2024 | 0.00000334 | -0.00000024 | -6.70% | 0.00000371 | 0.00000383 | 0.00000320 | 27,436.00 |
| 03 May 2024 | 0.00000358 | -0.00000018 | -4.79% | 0.00000379 | 0.00000393 | 0.00000346 | 74,518.00 |
| 02 May 2024 | 0.00000376 | -0.00000024 | -6.00% | 0.00000396 | 0.00000408 | 0.00000357 | 30,143.00 |
| 01 May 2024 | 0.00000400 | 0.00000036 | 9.89% | 0.00000365 | 0.00000435 | 0.00000358 | 56,570.00 |
| 30 Abr 2024 | 0.00000364 | 0.00000015 | 4.30% | 0.00000349 | 0.00000372 | 0.00000338 | 65,576.00 |
| 29 Abr 2024 | 0.00000349 | 0.00000015 | 4.49% | 0.00000340 | 0.00000372 | 0.00000324 | 53,641.00 |
| 28 Abr 2024 | 0.00000334 | 0.00000034 | 11.33% | 0.00000298 | 0.00000348 | 0.00000290 | 33,221.00 |
| 27 Abr 2024 | 0.00000300 | -0.00000008 | -2.60% | 0.00000310 | 0.00000322 | 0.00000271 | 32,324.00 |
| 26 Abr 2024 | 0.00000308 | -0.00000032 | -9.41% | 0.00000341 | 0.00000348 | 0.00000305 | 68,445.00 |
| 25 Abr 2024 | 0.00000340 | -0.00000007 | -2.02% | 0.00000363 | 0.00000372 | 0.00000326 | 86,404.00 |
| 24 Abr 2024 | 0.00000347 | -0.00000006 | -1.70% | 0.00000352 | 0.00000370 | 0.00000340 | 33,118.00 |
| 23 Abr 2024 | 0.00000353 | -0.00000001 | -0.28% | 0.00000356 | 0.00000372 | 0.00000342 | 60,881.00 |
| 22 Abr 2024 | 0.00000354 | 0.00000043 | 13.83% | 0.00000311 | 0.00000371 | 0.00000296 | 33,482.00 |
| 21 Abr 2024 | 0.00000311 | 0.00000006 | 1.97% | 0.00000304 | 0.00000312 | 0.00000292 | 34,013.00 |
| 20 Abr 2024 | 0.00000305 | 0.00000007 | 2.35% | 0.00000299 | 0.00000312 | 0.00000286 | 67,130.00 |
| 19 Abr 2024 | 0.00000298 | 0.00000001 | 0.34% | 0.00000299 | 0.00000311 | 0.00000271 | 58,311.00 |
| 18 Abr 2024 | 0.00000297 | 0.00000015 | 5.32% | 0.00000286 | 0.00000303 | 0.00000269 | 47,784.00 |
| 17 Abr 2024 | 0.00000282 | -0.00000006 | -2.08% | 0.00000285 | 0.00000299 | 0.00000268 | 55,186.00 |
| 16 Abr 2024 | 0.00000288 | 0.00000011 | 3.97% | 0.00000278 | 0.00000299 | 0.00000266 | 88,110.00 |
| 15 Abr 2024 | 0.00000277 | -0.00000012 | -4.15% | 0.00000291 | 0.00000299 | 0.00000272 | 53,868.00 |
| 14 Abr 2024 | 0.00000289 | 0.00000017 | 6.25% | 0.00000281 | 0.00000299 | 0.00000265 | 68,223.00 |
| 13 Abr 2024 | 0.00000272 | -0.00000015 | -5.23% | 0.00000286 | 0.00000299 | 0.00000265 | 84,488.00 |
| 12 Abr 2024 | 0.00000287 | -0.00000002 | -0.69% | 0.00000290 | 0.00000307 | 0.00000282 | 58,589.00 |
| 11 Abr 2024 | 0.00000289 | -0.00000004 | -1.37% | 0.00000287 | 0.00000299 | 0.00000270 | 32,286.00 |
| 10 Abr 2024 | 0.00000293 | 0.00000006 | 2.09% | 0.00000289 | 0.00000311 | 0.00000283 | 33,664.00 |
| 09 Abr 2024 | 0.00000287 | -0.00000017 | -5.59% | 0.00000313 | 0.00000319 | 0.00000270 | 57,324.00 |
| 08 Abr 2024 | 0.00000304 | -0.00000022 | -6.75% | 0.00000325 | 0.00000358 | 0.00000304 | 72,595.00 |
| 07 Abr 2024 | 0.00000326 | 0.00000006 | 1.88% | 0.00000311 | 0.00000351 | 0.00000302 | 35,559.00 |
| 06 Abr 2024 | 0.00000320 | 0.00000017 | 5.61% | 0.00000301 | 0.00000331 | 0.00000288 | 72,468.00 |
| 05 Abr 2024 | 0.00000303 | -0.00000012 | -3.81% | 0.00000320 | 0.00000329 | 0.00000282 | 70,879.00 |
| 04 Abr 2024 | 0.00000315 | -0.00000002 | -0.63% | 0.00000313 | 0.00000330 | 0.00000287 | 76,733.00 |
| 03 Abr 2024 | 0.00000317 | 0.00000000 | 0.00% | 0.00000310 | 0.00000330 | 0.00000268 | 49,037.00 |
| 02 Abr 2024 | 0.00000317 | 0.00000017 | 5.67% | 0.00000302 | 0.00000331 | 0.00000272 | 72,735.00 |
| 01 Abr 2024 | 0.00000300 | -0.00000021 | -6.54% | 0.00000310 | 0.00000331 | 0.00000283 | 89,934.00 |
| 31 Mar 2024 | 0.00000321 | -0.00000010 | -3.02% | 0.00000337 | 0.00000345 | 0.00000276 | 45,214.00 |
| 30 Mar 2024 | 0.00000331 | 0.00000004 | 1.22% | 0.00000327 | 0.00000362 | 0.00000292 | 57,400.00 |
| 29 Mar 2024 | 0.00000327 | 0.00000022 | 7.21% | 0.00000304 | 0.00000368 | 0.00000243 | 87,779.00 |
| 28 Mar 2024 | 0.00000305 | 0.00000038 | 14.23% | 0.00000284 | 0.00000326 | 0.00000249 | 58,862.00 |
| 27 Mar 2024 | 0.00000267 | 0.00000068 | 34.17% | 0.00000205 | 0.00000292 | 0.00000168 | 73,258.00 |
| 26 Mar 2024 | 0.00000199 | 0.00000002 | 1.02% | 0.00000199 | 0.00000211 | 0.00000170 | 90,868.00 |
| 25 Mar 2024 | 0.00000197 | -0.00000002 | -1.01% | 0.00000205 | 0.00000213 | 0.00000174 | 86,224.00 |
| 24 Mar 2024 | 0.00000199 | 0.00000013 | 6.99% | 0.00000180 | 0.00000210 | 0.00000173 | 72,130.00 |
| 23 Mar 2024 | 0.00000186 | -0.00000018 | -8.82% | 0.00000201 | 0.00000209 | 0.00000178 | 64,986.00 |
| 22 Mar 2024 | 0.00000204 | -0.00000011 | -5.12% | 0.00000212 | 0.00000222 | 0.00000169 | 62,880.00 |
| 21 Mar 2024 | 0.00000215 | 0.00000032 | 17.49% | 0.00000203 | 0.00000222 | 0.00000181 | 48,626.00 |
| 20 Mar 2024 | 0.00000183 | -0.00000020 | -9.85% | 0.00000203 | 0.00000215 | 0.00000179 | 46,270.00 |
| 19 Mar 2024 | 0.00000203 | -0.00000018 | -8.14% | 0.00000218 | 0.00000233 | 0.00000179 | 86,601.00 |
| 18 Mar 2024 | 0.00000221 | -0.00000011 | -4.74% | 0.00000233 | 0.00000239 | 0.00000211 | 30,018.00 |
| 17 Mar 2024 | 0.00000232 | -0.00000002 | -0.85% | 0.00000225 | 0.00000240 | 0.00000211 | 53,198.00 |
| 16 Mar 2024 | 0.00000234 | -0.00000006 | -2.50% | 0.00000245 | 0.00000260 | 0.00000212 | 66,777.00 |
| 15 Mar 2024 | 0.00000240 | -0.00000022 | -8.40% | 0.00000264 | 0.00000275 | 0.00000239 | 23,412.00 |
| 14 Mar 2024 | 0.00000262 | 0.00000001 | 0.38% | 0.00000272 | 0.00000284 | 0.00000240 | 78,392.00 |
| 13 Mar 2024 | 0.00000261 | 0.00000018 | 7.41% | 0.00000247 | 0.00000284 | 0.00000213 | 33,330.00 |
| 12 Mar 2024 | 0.00000243 | 0.00000006 | 2.53% | 0.00000237 | 0.00000266 | 0.00000208 | 72,228.00 |
| 11 Mar 2024 | 0.00000237 | -0.00000001 | -0.42% | 0.00000231 | 0.00000262 | 0.00000207 | 65,132.00 |
| 10 Mar 2024 | 0.00000238 | -0.00000013 | -5.18% | 0.00000249 | 0.00000265 | 0.00000208 | 75,126.00 |
| 09 Mar 2024 | 0.00000251 | 0.00000000 | 0.00% | 0.00000253 | 0.00000268 | 0.00000210 | 43,259.00 |
| 08 Mar 2024 | 0.00000251 | -0.00000002 | -0.79% | 0.00000247 | 0.00000271 | 0.00000219 | 47,282.00 |
| 07 Mar 2024 | 0.00000253 | 0.00000040 | 18.78% | 0.00000216 | 0.00000268 | 0.00000188 | 88,176.00 |
| 06 Mar 2024 | 0.00000213 | 0.00000006 | 2.90% | 0.00000207 | 0.00000217 | 0.00000175 | 77,945.00 |
| 05 Mar 2024 | 0.00000207 | 0.00000015 | 7.81% | 0.00000185 | 0.00000218 | 0.00000158 | 35,742.00 |
