Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.RVNUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 0.03264 | -0.00027 | -0.82% | 0.03308 | 0.03632 | 0.03244 | 2,410,385.00 |
| 23 Abr 2024 | 0.03291 | -0.00098 | -2.89% | 0.03386 | 0.03463 | 0.03285 | 2,151,127.00 |
| 22 Abr 2024 | 0.03389 | 0.00229 | 7.25% | 0.03161 | 0.03404 | 0.03137 | 1,882,621.00 |
| 21 Abr 2024 | 0.0316 | -0.00107 | -3.28% | 0.03242 | 0.03267 | 0.03119 | 2,011,449.00 |
| 20 Abr 2024 | 0.03267 | 0.00204 | 6.66% | 0.03047 | 0.03326 | 0.03034 | 3,024,841.00 |
| 19 Abr 2024 | 0.03063 | 0.00036 | 1.19% | 0.0302 | 0.03171 | 0.02747 | 4,190,743.00 |
| 18 Abr 2024 | 0.03027 | 0.0021 | 7.45% | 0.02808 | 0.03034 | 0.02744 | 4,705,320.00 |
| 17 Abr 2024 | 0.02817 | -0.00181 | -6.04% | 0.02979 | 0.0306 | 0.02771 | 4,879,343.00 |
| 16 Abr 2024 | 0.02998 | 0.00052 | 1.77% | 0.02935 | 0.03019 | 0.02815 | 5,092,044.00 |
| 15 Abr 2024 | 0.02946 | -0.00199 | -6.33% | 0.03125 | 0.03272 | 0.02821 | 6,932,119.00 |
| 14 Abr 2024 | 0.03145 | 0.002 | 6.79% | 0.02915 | 0.0319 | 0.02766 | 6,547,309.00 |
| 13 Abr 2024 | 0.02945 | -0.00351 | -10.65% | 0.03273 | 0.03505 | 0.02663 | 5,876,760.00 |
| 12 Abr 2024 | 0.03296 | -0.00707 | -17.66% | 0.04038 | 0.04113 | 0.03051 | 3,618,316.00 |
| 11 Abr 2024 | 0.04003 | -0.00208 | -4.94% | 0.04198 | 0.04359 | 0.03977 | 3,505,935.00 |
| 10 Abr 2024 | 0.04211 | 0.00095 | 2.31% | 0.04096 | 0.04259 | 0.03808 | 5,108,542.00 |
| 09 Abr 2024 | 0.04116 | -0.00101 | -2.40% | 0.04219 | 0.04302 | 0.04004 | 3,402,672.00 |
| 08 Abr 2024 | 0.04217 | 0.00208 | 5.19% | 0.03999 | 0.04394 | 0.03896 | 2,617,878.00 |
| 07 Abr 2024 | 0.04009 | -0.00017 | -0.42% | 0.04024 | 0.0414 | 0.03942 | 2,265,050.00 |
| 06 Abr 2024 | 0.04026 | 0.0004 | 1.00% | 0.03975 | 0.04092 | 0.0393 | 2,550,984.00 |
| 05 Abr 2024 | 0.03986 | 0.00054 | 1.37% | 0.03914 | 0.04095 | 0.03729 | 4,602,457.00 |
| 04 Abr 2024 | 0.03932 | -0.00022 | -0.56% | 0.03935 | 0.04259 | 0.03865 | 3,418,103.00 |
| 03 Abr 2024 | 0.03954 | -0.00493 | -11.09% | 0.04409 | 0.04469 | 0.03868 | 4,454,082.00 |
| 02 Abr 2024 | 0.04447 | -0.00372 | -7.72% | 0.04821 | 0.04912 | 0.0436 | 3,439,714.00 |
| 01 Abr 2024 | 0.04819 | -0.00171 | -3.43% | 0.04952 | 0.05252 | 0.04565 | 3,412,894.00 |
| 31 Mar 2024 | 0.0499 | -0.00774 | -13.43% | 0.05859 | 0.0606 | 0.04882 | 1,760,692.00 |
| 30 Mar 2024 | 0.05764 | 0.01276 | 28.43% | 0.04461 | 0.0606 | 0.04308 | 1,843,663.00 |
| 29 Mar 2024 | 0.04488 | 0.00937 | 26.39% | 0.03601 | 0.05314 | 0.0353 | 1,947,487.00 |
| 28 Mar 2024 | 0.03551 | 0.00135 | 3.95% | 0.03401 | 0.03683 | 0.03381 | 4,407,292.00 |
| 27 Mar 2024 | 0.03416 | -0.00515 | -13.10% | 0.03858 | 0.03881 | 0.03348 | 4,001,693.00 |
| 26 Mar 2024 | 0.03931 | 0.01047 | 36.30% | 0.02888 | 0.03946 | 0.02888 | 5,340,724.00 |
| 25 Mar 2024 | 0.02884 | 0.00198 | 7.37% | 0.02682 | 0.02936 | 0.02678 | 8,183,040.00 |
| 24 Mar 2024 | 0.02686 | 0.00101 | 3.91% | 0.02586 | 0.02697 | 0.02533 | 3,981,906.00 |
| 23 Mar 2024 | 0.02585 | 0.00034 | 1.33% | 0.02549 | 0.02654 | 0.02518 | 5,996,414.00 |
| 22 Mar 2024 | 0.02551 | -0.00082 | -3.11% | 0.02626 | 0.02685 | 0.02485 | 6,195,144.00 |
| 21 Mar 2024 | 0.02633 | 0.00058 | 2.25% | 0.02566 | 0.02675 | 0.02561 | 8,984,594.00 |
| 20 Mar 2024 | 0.02575 | 0.00248 | 10.66% | 0.02341 | 0.02594 | 0.02238 | 12,098,132.00 |
| 19 Mar 2024 | 0.02327 | -0.00271 | -10.43% | 0.02597 | 0.02604 | 0.02265 | 12,199,600.00 |
| 18 Mar 2024 | 0.02598 | -0.00154 | -5.60% | 0.02754 | 0.02792 | 0.02563 | 7,249,249.00 |
| 17 Mar 2024 | 0.02752 | 0.00072 | 2.69% | 0.02705 | 0.02805 | 0.02534 | 9,192,284.00 |
| 16 Mar 2024 | 0.0268 | -0.00234 | -8.03% | 0.02916 | 0.02937 | 0.02615 | 10,030,193.00 |
| 15 Mar 2024 | 0.02914 | -0.00206 | -6.60% | 0.03125 | 0.03158 | 0.02654 | 11,387,607.00 |
| 14 Mar 2024 | 0.0312 | -0.00145 | -4.44% | 0.03257 | 0.03332 | 0.02995 | 9,398,455.00 |
| 13 Mar 2024 | 0.03265 | 0.00026 | 0.80% | 0.0323 | 0.03359 | 0.03113 | 10,153,607.00 |
| 12 Mar 2024 | 0.03239 | -0.00138 | -4.09% | 0.03366 | 0.03392 | 0.03062 | 13,043,821.00 |
| 11 Mar 2024 | 0.03377 | 0.00471 | 16.21% | 0.02901 | 0.03434 | 0.02761 | 9,610,325.00 |
| 10 Mar 2024 | 0.02906 | 0.0011 | 3.93% | 0.02792 | 0.02966 | 0.02762 | 11,097,577.00 |
| 09 Mar 2024 | 0.02796 | -0.00008 | -0.29% | 0.02805 | 0.02845 | 0.02779 | 9,999,473.00 |
| 08 Mar 2024 | 0.02804 | -0.00003 | -0.11% | 0.02813 | 0.02833 | 0.02653 | 9,753,742.00 |
| 07 Mar 2024 | 0.02807 | 0.00035 | 1.26% | 0.02771 | 0.02838 | 0.02716 | 13,284,851.00 |
| 06 Mar 2024 | 0.02772 | 0.00148 | 5.64% | 0.02621 | 0.02798 | 0.02516 | 14,616,256.00 |
| 05 Mar 2024 | 0.02624 | -0.00233 | -8.16% | 0.02848 | 0.02998 | 0.02403 | 7,836,391.00 |
| 04 Mar 2024 | 0.02857 | 0.00056 | 2.00% | 0.02804 | 0.02884 | 0.02754 | 4,140,815.00 |
| 03 Mar 2024 | 0.02801 | -0.00124 | -4.24% | 0.02912 | 0.02942 | 0.02681 | 3,313,705.00 |
| 02 Mar 2024 | 0.02925 | 0.00234 | 8.70% | 0.02688 | 0.02927 | 0.02683 | 3,821,609.00 |
| 01 Mar 2024 | 0.02691 | 0.00112 | 4.34% | 0.02586 | 0.02693 | 0.02579 | 5,363,436.00 |
| 29 Feb 2024 | 0.02579 | 0.00017 | 0.66% | 0.02562 | 0.02716 | 0.02509 | 7,057,543.00 |
| 28 Feb 2024 | 0.02562 | 0.00013 | 0.51% | 0.02559 | 0.02726 | 0.0245 | 4,719,179.00 |
| 27 Feb 2024 | 0.02549 | -0.00046 | -1.77% | 0.02602 | 0.02694 | 0.02509 | 4,840,415.00 |
| 26 Feb 2024 | 0.02595 | 0.00056 | 2.21% | 0.02535 | 0.02626 | 0.02481 | 3,565,517.00 |
| 25 Feb 2024 | 0.02539 | 0.00136 | 5.66% | 0.02397 | 0.02597 | 0.0237 | 4,068,666.00 |
| 24 Feb 2024 | 0.02403 | 0.00142 | 6.28% | 0.02264 | 0.02538 | 0.0222 | 4,093,668.00 |
| 23 Feb 2024 | 0.02261 | 0.00028 | 1.25% | 0.0224 | 0.02328 | 0.02203 | 5,195,752.00 |
| 22 Feb 2024 | 0.02233 | 0.00067 | 3.09% | 0.02162 | 0.0233 | 0.02118 | 6,538,345.00 |
| 21 Feb 2024 | 0.02166 | -0.00068 | -3.04% | 0.02232 | 0.02252 | 0.02073 | 6,643,583.00 |
| 20 Feb 2024 | 0.02234 | -0.00055 | -2.40% | 0.02302 | 0.02305 | 0.02134 | 6,331,532.00 |
| 19 Feb 2024 | 0.02289 | -0.00033 | -1.42% | 0.02317 | 0.02341 | 0.02231 | 4,390,683.00 |
| 18 Feb 2024 | 0.02322 | 0.00197 | 9.27% | 0.02126 | 0.02421 | 0.02105 | 3,868,661.00 |
| 17 Feb 2024 | 0.02125 | 0.00002 | 0.09% | 0.02125 | 0.02131 | 0.02045 | 4,637,463.00 |
| 16 Feb 2024 | 0.02123 | -0.00004 | -0.19% | 0.02131 | 0.02172 | 0.02081 | 6,266,214.00 |
| 15 Feb 2024 | 0.02127 | 0.00072 | 3.50% | 0.02056 | 0.02129 | 0.02039 | 6,139,862.00 |
| 14 Feb 2024 | 0.02055 | 0.00066 | 3.32% | 0.01988 | 0.02064 | 0.01967 | 5,618,425.00 |
| 13 Feb 2024 | 0.01989 | -0.00021 | -1.04% | 0.02008 | 0.02019 | 0.01926 | 6,298,676.00 |
| 12 Feb 2024 | 0.0201 | 0.00048 | 2.45% | 0.01958 | 0.02013 | 0.01938 | 4,623,212.00 |
| 11 Feb 2024 | 0.01962 | -0.00033 | -1.65% | 0.0199 | 0.02019 | 0.01952 | 3,851,960.00 |
| 10 Feb 2024 | 0.01995 | -0.00039 | -1.92% | 0.02041 | 0.02053 | 0.01967 | 5,189,634.00 |
| 09 Feb 2024 | 0.02034 | 0.00186 | 10.06% | 0.01853 | 0.02207 | 0.01849 | 5,137,646.00 |
| 08 Feb 2024 | 0.01848 | 0.00017 | 0.93% | 0.01833 | 0.01857 | 0.01821 | 5,679,821.00 |
| 07 Feb 2024 | 0.01831 | 0.00077 | 4.39% | 0.01755 | 0.01852 | 0.01745 | 4,348,307.00 |
| 06 Feb 2024 | 0.01754 | -0.00006 | -0.34% | 0.0176 | 0.01776 | 0.0174 | 4,526,312.00 |
| 05 Feb 2024 | 0.0176 | -0.0002 | -1.12% | 0.01778 | 0.01791 | 0.01739 | 3,877,032.00 |
| 04 Feb 2024 | 0.0178 | -0.0002 | -1.11% | 0.01799 | 0.01811 | 0.01768 | 2,626,325.00 |
| 03 Feb 2024 | 0.018 | -0.00016 | -0.88% | 0.01817 | 0.01826 | 0.01796 | 3,781,676.00 |
| 02 Feb 2024 | 0.01816 | 0.00011 | 0.61% | 0.01801 | 0.01829 | 0.01788 | 4,807,478.00 |
| 01 Feb 2024 | 0.01805 | 0.0001 | 0.56% | 0.01802 | 0.01818 | 0.01763 | 6,460,345.00 |
| 31 Ene 2024 | 0.01795 | -0.00036 | -1.97% | 0.01835 | 0.01853 | 0.01776 | 5,706,694.00 |
| 30 Ene 2024 | 0.01831 | -0.00043 | -2.29% | 0.01869 | 0.01895 | 0.01819 | 5,559,732.00 |
| 29 Ene 2024 | 0.01874 | 0.00045 | 2.46% | 0.01823 | 0.01876 | 0.01796 | 6,237,450.00 |
| 28 Ene 2024 | 0.01829 | -0.00036 | -1.93% | 0.01867 | 0.01892 | 0.01813 | 3,407,709.00 |
| 27 Ene 2024 | 0.01865 | 0.00018 | 0.97% | 0.01844 | 0.01877 | 0.01823 | 4,390,623.00 |
| 26 Ene 2024 | 0.01847 | 0.00077 | 4.35% | 0.01769 | 0.01851 | 0.01761 | 4,862,599.00 |
