Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
RVYL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 Jun 2024 | 1.47 | 0.09 | 6.52% | 1.41 | 1.52 | 1.32 | 98,865 |
| 04 Jun 2024 | 1.38 | 0.01 | 0.73% | 1.45 | 1.45 | 1.35 | 41,294 |
| 03 Jun 2024 | 1.37 | -0.11 | -7.43% | 1.41 | 1.5396 | 1.37 | 42,473 |
| 31 May 2024 | 1.48 | -0.01 | -0.67% | 1.50 | 1.50 | 1.4177 | 19,609 |
| 30 May 2024 | 1.49 | 0.09 | 6.43% | 1.38 | 1.53 | 1.36 | 60,436 |
| 29 May 2024 | 1.40 | 0.17 | 13.82% | 1.24 | 1.49 | 1.24 | 122,464 |
| 28 May 2024 | 1.23 | 0.03 | 2.50% | 1.22 | 1.29 | 1.20 | 49,056 |
| 24 May 2024 | 1.20 | -0.06 | -4.76% | 1.28 | 1.3695 | 1.18 | 59,179 |
| 23 May 2024 | 1.26 | -0.05 | -3.45% | 1.37 | 1.37 | 1.21 | 58,335 |
| 22 May 2024 | 1.305 | -0.03 | -1.88% | 1.33 | 1.3878 | 1.27 | 41,364 |
| 21 May 2024 | 1.33 | -0.13 | -8.90% | 1.45 | 1.46 | 1.29 | 42,085 |
| 20 May 2024 | 1.46 | -0.10 | -6.41% | 1.57 | 1.574 | 1.30 | 85,944 |
| 17 May 2024 | 1.56 | 0.05 | 3.30% | 1.53 | 1.85 | 1.50 | 254,241 |
| 16 May 2024 | 1.5101 | -0.01 | -0.65% | 1.51 | 1.54 | 1.4201 | 48,656 |
| 15 May 2024 | 1.52 | 0.16 | 11.76% | 1.32 | 1.53 | 1.31 | 117,848 |
| 14 May 2024 | 1.36 | 0.03 | 2.26% | 1.38 | 1.49 | 1.31 | 83,972 |
| 13 May 2024 | 1.33 | -0.06 | -4.32% | 1.42 | 1.425 | 1.30 | 41,742 |
| 10 May 2024 | 1.39 | -0.04 | -2.80% | 1.45 | 1.4663 | 1.33 | 28,579 |
| 09 May 2024 | 1.43 | -0.06 | -4.03% | 1.48 | 1.588 | 1.40 | 34,291 |
| 08 May 2024 | 1.49 | -0.04 | -2.61% | 1.55 | 1.59 | 1.40 | 50,530 |
| 07 May 2024 | 1.53 | 0.10 | 6.99% | 1.47 | 1.56 | 1.43 | 48,490 |
| 06 May 2024 | 1.43 | 0.05 | 3.62% | 1.41 | 1.4886 | 1.38 | 35,348 |
| 03 May 2024 | 1.38 | -0.06 | -4.17% | 1.40 | 1.49 | 1.3501 | 40,822 |
| 02 May 2024 | 1.44 | 0.01 | 0.70% | 1.40 | 1.48 | 1.34 | 43,125 |
| 01 May 2024 | 1.43 | 0.11 | 8.33% | 1.33 | 1.47 | 1.2701 | 102,525 |
| 30 Abr 2024 | 1.32 | -0.14 | -9.59% | 1.44 | 1.50 | 1.31 | 79,688 |
| 29 Abr 2024 | 1.46 | 0.09 | 6.57% | 1.37 | 1.48 | 1.37 | 150,040 |
| 26 Abr 2024 | 1.37 | 0.02 | 1.48% | 1.31 | 1.485 | 1.2732 | 129,774 |
| 25 Abr 2024 | 1.35 | -0.03 | -2.17% | 1.45 | 1.45 | 1.22 | 213,417 |
| 24 Abr 2024 | 1.38 | -0.27 | -16.18% | 1.66 | 1.7424 | 1.34 | 440,192 |
| 23 Abr 2024 | 1.6463 | 0.33 | 25.19% | 1.29 | 1.70 | 1.29 | 894,697 |
| 22 Abr 2024 | 1.315 | 0.03 | 2.73% | 1.31 | 1.3177 | 1.15 | 33,992 |
| 19 Abr 2024 | 1.28 | 0.05 | 4.07% | 1.20 | 1.38 | 1.20 | 40,600 |
| 18 Abr 2024 | 1.23 | -0.17 | -12.14% | 1.42 | 1.43 | 1.21 | 85,421 |
| 17 Abr 2024 | 1.40 | 0.09 | 6.87% | 1.29 | 1.70 | 1.12 | 351,683 |
| 16 Abr 2024 | 1.31 | -0.75 | -36.44% | 1.60 | 1.60 | 1.27 | 916,148 |
| 15 Abr 2024 | 2.061 | -0.03 | -1.39% | 2.11 | 2.285 | 2.06 | 144,191 |
| 12 Abr 2024 | 2.09 | -0.12 | -5.43% | 2.33 | 2.33 | 2.01 | 21,400 |
| 11 Abr 2024 | 2.21 | -0.18 | -7.53% | 2.44 | 2.485 | 2.20 | 21,171 |
| 10 Abr 2024 | 2.39 | -0.15 | -5.91% | 2.51 | 2.53 | 2.302 | 21,687 |
| 09 Abr 2024 | 2.54 | 0.02 | 0.79% | 2.57 | 2.6591 | 2.51 | 3,444 |
| 08 Abr 2024 | 2.52 | -0.04 | -1.56% | 2.57 | 2.68 | 2.51 | 10,405 |
| 05 Abr 2024 | 2.56 | -0.09 | -3.40% | 2.58 | 2.72 | 2.56 | 12,921 |
| 04 Abr 2024 | 2.65 | 0.09 | 3.52% | 2.60 | 2.76 | 2.57 | 24,966 |
| 03 Abr 2024 | 2.56 | -0.02 | -0.78% | 2.62 | 2.62 | 2.56 | 13,675 |
| 02 Abr 2024 | 2.58 | -0.05 | -1.90% | 2.63 | 2.63 | 2.55 | 14,328 |
| 01 Abr 2024 | 2.63 | -0.28 | -9.62% | 2.91 | 3.00 | 2.51 | 51,137 |
| 28 Mar 2024 | 2.91 | 0.13 | 4.68% | 2.88 | 3.10 | 2.8501 | 86,004 |
| 27 Mar 2024 | 2.78 | -1.32 | -32.20% | 2.93 | 3.30 | 2.2501 | 273,747 |
| 26 Mar 2024 | 4.10 | 0.29 | 7.47% | 3.77 | 4.10 | 3.77 | 43,011 |
| 25 Mar 2024 | 3.815 | 0.13 | 3.39% | 3.69 | 3.9111 | 3.69 | 14,332 |
| 22 Mar 2024 | 3.69 | -0.13 | -3.40% | 3.77 | 3.80 | 3.6002 | 13,676 |
| 21 Mar 2024 | 3.82 | 0.14 | 3.93% | 3.65 | 4.01 | 3.65 | 18,070 |
| 20 Mar 2024 | 3.6756 | -0.05 | -1.46% | 3.73 | 3.9482 | 3.35 | 33,015 |
| 19 Mar 2024 | 3.73 | -0.22 | -5.46% | 3.94 | 4.00 | 3.6866 | 10,662 |
| 18 Mar 2024 | 3.9455 | 0.02 | 0.39% | 3.95 | 4.09 | 3.892 | 17,817 |
| 15 Mar 2024 | 3.93 | -0.14 | -3.44% | 4.10 | 4.10 | 3.8248 | 21,321 |
| 14 Mar 2024 | 4.07 | 0.13 | 3.30% | 4.05 | 4.0999 | 3.94 | 8,020 |
| 13 Mar 2024 | 3.94 | -0.15 | -3.67% | 4.13 | 4.23 | 3.79 | 19,482 |
| 12 Mar 2024 | 4.09 | -0.36 | -8.09% | 4.38 | 4.57 | 4.08 | 22,653 |
| 11 Mar 2024 | 4.45 | 0.25 | 5.95% | 4.11 | 4.65 | 4.11 | 37,614 |
| 08 Mar 2024 | 4.1999 | 0.15 | 3.70% | 4.12 | 4.23 | 4.0501 | 4,951 |
