RENUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
04 May 2024 | 0.06141 | -0.00027 | -0.44% | 0.06158 | 0.06267 | 0.0605 | 4,244,333.00 |
03 May 2024 | 0.06168 | 0.00158 | 2.63% | 0.0603 | 0.0624 | 0.05803 | 5,301,572.00 |
02 May 2024 | 0.0601 | 0.00151 | 2.58% | 0.05851 | 0.0628 | 0.05685 | 8,733,649.00 |
01 May 2024 | 0.05859 | 0.00178 | 3.13% | 0.05699 | 0.05917 | 0.05372 | 12,796,898.00 |
30 Abr 2024 | 0.05681 | -0.00391 | -6.44% | 0.0605 | 0.06156 | 0.05486 | 11,368,363.00 |
29 Abr 2024 | 0.06072 | -0.0008 | -1.30% | 0.0616 | 0.06187 | 0.05831 | 4,805,207.00 |
28 Abr 2024 | 0.06152 | -0.00223 | -3.50% | 0.06373 | 0.06458 | 0.06115 | 2,744,545.00 |
27 Abr 2024 | 0.06375 | 0.00058 | 0.92% | 0.06325 | 0.06458 | 0.060 | 4,864,403.00 |
26 Abr 2024 | 0.06317 | -0.00269 | -4.08% | 0.06572 | 0.06595 | 0.06252 | 4,498,775.00 |
25 Abr 2024 | 0.06586 | 0.00 | 0.00% | 0.06586 | 0.06586 | 0.06586 | 0.00 |
24 Abr 2024 | 0.06586 | -0.0018 | -2.66% | 0.06789 | 0.07196 | 0.06532 | 5,016,710.00 |
23 Abr 2024 | 0.06766 | 0.00123 | 1.85% | 0.06639 | 0.06797 | 0.06477 | 3,077,737.00 |
22 Abr 2024 | 0.06643 | 0.00244 | 3.81% | 0.06412 | 0.06719 | 0.0636 | 7,036,091.00 |
21 Abr 2024 | 0.06399 | -0.0016 | -2.44% | 0.06527 | 0.06603 | 0.06223 | 5,505,051.00 |
20 Abr 2024 | 0.06559 | 0.00424 | 6.91% | 0.06138 | 0.06619 | 0.06074 | 5,062,963.00 |
19 Abr 2024 | 0.06135 | 0.00083 | 1.37% | 0.06044 | 0.063 | 0.05556 | 11,449,666.00 |
18 Abr 2024 | 0.06052 | 0.0016 | 2.72% | 0.05892 | 0.06162 | 0.0575 | 6,011,369.00 |
17 Abr 2024 | 0.05892 | -0.00173 | -2.85% | 0.06018 | 0.06148 | 0.05643 | 8,922,325.00 |
16 Abr 2024 | 0.06065 | 0.00037 | 0.61% | 0.05997 | 0.06161 | 0.05735 | 12,941,960.00 |
15 Abr 2024 | 0.06028 | -0.00291 | -4.61% | 0.06255 | 0.06594 | 0.05687 | 22,142,622.00 |
14 Abr 2024 | 0.06319 | 0.00557 | 9.67% | 0.05803 | 0.06443 | 0.05562 | 45,068,897.00 |
13 Abr 2024 | 0.05762 | -0.01313 | -18.56% | 0.07041 | 0.07267 | 0.04964 | 62,205,594.00 |
12 Abr 2024 | 0.07075 | -0.01981 | -21.88% | 0.09049 | 0.09354 | 0.06344 | 29,841,967.00 |
11 Abr 2024 | 0.09056 | -0.00598 | -6.19% | 0.09603 | 0.09679 | 0.08952 | 8,747,493.00 |
10 Abr 2024 | 0.09654 | -0.0008 | -0.82% | 0.09707 | 0.09886 | 0.09089 | 10,983,463.00 |
09 Abr 2024 | 0.09734 | -0.00185 | -1.87% | 0.09922 | 0.1009 | 0.09521 | 13,341,172.00 |
08 Abr 2024 | 0.09919 | 0.00067 | 0.68% | 0.09829 | 0.10114 | 0.09664 | 8,805,891.00 |
07 Abr 2024 | 0.09852 | 0.00116 | 1.19% | 0.09631 | 0.10886 | 0.09546 | 33,971,965.00 |
06 Abr 2024 | 0.09736 | 0.0098 | 11.19% | 0.0873 | 0.09988 | 0.08712 | 16,118,744.00 |
05 Abr 2024 | 0.08756 | -0.0033 | -3.63% | 0.0898 | 0.09065 | 0.08307 | 12,390,214.00 |
04 Abr 2024 | 0.09086 | 0.00957 | 11.77% | 0.08126 | 0.09532 | 0.08126 | 23,974,776.00 |
03 Abr 2024 | 0.08129 | -0.00597 | -6.84% | 0.08718 | 0.08873 | 0.080 | 22,494,166.00 |
02 Abr 2024 | 0.08726 | -0.0203 | -18.87% | 0.10748 | 0.11147 | 0.08625 | 42,994,317.00 |
01 Abr 2024 | 0.10756 | 0.00644 | 6.37% | 0.10095 | 0.1122 | 0.0943 | 23,433,204.00 |
31 Mar 2024 | 0.10112 | 0.00391 | 4.02% | 0.09681 | 0.10389 | 0.0965 | 6,035,069.00 |
30 Mar 2024 | 0.09721 | -0.00226 | -2.27% | 0.09913 | 0.10112 | 0.09648 | 6,938,875.00 |
29 Mar 2024 | 0.09947 | -0.00215 | -2.12% | 0.10152 | 0.10556 | 0.0974 | 9,115,747.00 |
28 Mar 2024 | 0.10162 | 0.00045 | 0.44% | 0.10099 | 0.10351 | 0.09873 | 5,934,630.00 |
27 Mar 2024 | 0.10117 | -0.00406 | -3.86% | 0.10492 | 0.10702 | 0.0991 | 11,539,410.00 |
26 Mar 2024 | 0.10523 | 0.00121 | 1.16% | 0.10343 | 0.12025 | 0.10117 | 25,355,472.00 |
25 Mar 2024 | 0.10402 | 0.01248 | 13.63% | 0.09123 | 0.1106 | 0.09095 | 15,119,382.00 |
24 Mar 2024 | 0.09154 | 0.00402 | 4.59% | 0.08781 | 0.09198 | 0.08629 | 8,287,556.00 |
23 Mar 2024 | 0.08752 | 0.00031 | 0.36% | 0.08681 | 0.09028 | 0.08544 | 4,807,587.00 |
22 Mar 2024 | 0.08721 | -0.00247 | -2.75% | 0.08956 | 0.0921 | 0.08355 | 8,463,205.00 |
21 Mar 2024 | 0.08968 | 0.00143 | 1.62% | 0.08798 | 0.09145 | 0.08626 | 8,235,301.00 |
20 Mar 2024 | 0.08825 | 0.00785 | 9.76% | 0.0809 | 0.08917 | 0.07613 | 10,646,135.00 |
19 Mar 2024 | 0.0804 | -0.00979 | -10.85% | 0.09022 | 0.09127 | 0.07789 | 11,887,636.00 |
18 Mar 2024 | 0.09019 | -0.00461 | -4.86% | 0.09448 | 0.09572 | 0.08758 | 6,164,485.00 |
17 Mar 2024 | 0.0948 | 0.00535 | 5.98% | 0.0901 | 0.09621 | 0.08584 | 8,561,434.00 |
16 Mar 2024 | 0.08945 | -0.01326 | -12.91% | 0.10305 | 0.10413 | 0.08722 | 11,104,470.00 |
15 Mar 2024 | 0.10271 | -0.009 | -8.06% | 0.1136 | 0.11461 | 0.09616 | 22,377,530.00 |
14 Mar 2024 | 0.11171 | 0.00 | 0.00% | 0.11171 | 0.11171 | 0.11171 | 0.00 |
13 Mar 2024 | 0.11171 | 0.00557 | 5.25% | 0.10564 | 0.11367 | 0.10542 | 17,618,104.00 |
12 Mar 2024 | 0.10614 | 0.00364 | 3.55% | 0.10243 | 0.10789 | 0.09658 | 22,304,056.00 |
11 Mar 2024 | 0.1025 | 0.00901 | 9.64% | 0.0937 | 0.104 | 0.08798 | 18,458,251.00 |
10 Mar 2024 | 0.09349 | 0.00048 | 0.52% | 0.09674 | 0.09766 | 0.08902 | 11,508,348.00 |
09 Mar 2024 | 0.09301 | 0.00 | 0.00% | 0.09301 | 0.09301 | 0.09301 | 0.00 |
08 Mar 2024 | 0.09301 | 0.0001 | 0.11% | 0.09323 | 0.09351 | 0.08682 | 13,485,197.00 |
07 Mar 2024 | 0.09291 | 0.0056 | 6.41% | 0.08712 | 0.09415 | 0.08528 | 10,691,976.00 |
06 Mar 2024 | 0.08731 | 0.00761 | 9.55% | 0.080 | 0.08761 | 0.0772 | 16,518,013.00 |
05 Mar 2024 | 0.0797 | -0.01362 | -14.59% | 0.09322 | 0.09503 | 0.06843 | 35,890,755.00 |
04 Mar 2024 | 0.09332 | 0.00396 | 4.43% | 0.08941 | 0.095 | 0.08783 | 14,910,656.00 |
03 Mar 2024 | 0.08936 | -0.0035 | -3.77% | 0.09228 | 0.09649 | 0.08166 | 14,311,861.00 |
02 Mar 2024 | 0.09286 | 0.00522 | 5.96% | 0.08726 | 0.09322 | 0.0855 | 9,725,484.00 |
01 Mar 2024 | 0.08764 | 0.00662 | 8.17% | 0.08172 | 0.08842 | 0.08117 | 8,212,844.00 |
29 Feb 2024 | 0.08102 | -0.00233 | -2.80% | 0.0834 | 0.08662 | 0.07816 | 18,353,610.00 |
28 Feb 2024 | 0.08335 | 0.00711 | 9.33% | 0.07638 | 0.08892 | 0.07345 | 43,793,895.00 |
27 Feb 2024 | 0.07624 | -0.00208 | -2.66% | 0.07832 | 0.07996 | 0.07335 | 12,264,479.00 |
26 Feb 2024 | 0.07832 | -0.0003 | -0.38% | 0.07853 | 0.08132 | 0.07567 | 13,415,709.00 |
25 Feb 2024 | 0.07862 | -0.00109 | -1.37% | 0.08001 | 0.08229 | 0.07749 | 13,471,778.00 |
24 Feb 2024 | 0.07971 | 0.00629 | 8.57% | 0.07382 | 0.08264 | 0.0707 | 29,591,105.00 |
23 Feb 2024 | 0.07342 | 0.00216 | 3.03% | 0.07171 | 0.08224 | 0.07091 | 41,180,670.00 |
22 Feb 2024 | 0.07126 | 0.00453 | 6.79% | 0.06689 | 0.07431 | 0.06559 | 24,671,250.00 |
21 Feb 2024 | 0.06673 | -0.00132 | -1.94% | 0.06796 | 0.0686 | 0.06286 | 7,558,891.00 |
20 Feb 2024 | 0.06805 | -0.00072 | -1.05% | 0.06911 | 0.070 | 0.06322 | 12,524,900.00 |
19 Feb 2024 | 0.06877 | 0.00146 | 2.17% | 0.06725 | 0.06947 | 0.06716 | 5,565,339.00 |
18 Feb 2024 | 0.06731 | 0.00196 | 3.00% | 0.06534 | 0.0676 | 0.06526 | 4,011,756.00 |
17 Feb 2024 | 0.06535 | -0.00119 | -1.79% | 0.06643 | 0.0671 | 0.0627 | 6,219,056.00 |
16 Feb 2024 | 0.06654 | 0.00048 | 0.73% | 0.06598 | 0.06757 | 0.0649 | 7,678,410.00 |
15 Feb 2024 | 0.06606 | 0.00303 | 4.81% | 0.06295 | 0.06957 | 0.06289 | 18,468,740.00 |
14 Feb 2024 | 0.06303 | 0.00164 | 2.67% | 0.06108 | 0.0638 | 0.06055 | 6,458,395.00 |
13 Feb 2024 | 0.06139 | 0.00086 | 1.42% | 0.06054 | 0.0618 | 0.05793 | 3,834,252.00 |
12 Feb 2024 | 0.06053 | 0.00293 | 5.09% | 0.05757 | 0.06099 | 0.05696 | 4,273,643.00 |
11 Feb 2024 | 0.0576 | -0.00124 | -2.11% | 0.05874 | 0.05938 | 0.05744 | 2,705,533.00 |
10 Feb 2024 | 0.05884 | 0.00013 | 0.22% | 0.05901 | 0.0595 | 0.0575 | 2,804,362.00 |
09 Feb 2024 | 0.05871 | 0.00204 | 3.60% | 0.05675 | 0.05936 | 0.05675 | 7,002,057.00 |
08 Feb 2024 | 0.05667 | -0.00047 | -0.82% | 0.05699 | 0.05746 | 0.05598 | 3,380,108.00 |
07 Feb 2024 | 0.05714 | 0.00345 | 6.43% | 0.0538 | 0.05862 | 0.05375 | 3,090,888.00 |
06 Feb 2024 | 0.05369 | -0.00034 | -0.63% | 0.054 | 0.0544 | 0.0532 | 1,305,364.00 |
05 Feb 2024 | 0.05403 | 0.0005 | 0.93% | 0.05351 | 0.05496 | 0.0521 | 3,335,147.00 |
04 Feb 2024 | 0.05353 | -0.00257 | -4.58% | 0.05603 | 0.05603 | 0.05338 | 1,986,798.00 |
03 Feb 2024 | 0.0561 | -0.00049 | -0.87% | 0.0565 | 0.05702 | 0.05576 | 3,285,806.00 |