Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.RONUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 2.63 | -0.050 | -1.72% | 2.69 | 2.72 | 2.59 | 312,668.00 |
| 15 May 2024 | 2.68 | 0.210 | 8.37% | 2.48 | 2.69 | 2.45 | 488,710.00 |
| 14 May 2024 | 2.47 | -0.090 | -3.44% | 2.56 | 2.57 | 2.47 | 321,358.00 |
| 13 May 2024 | 2.56 | -0.050 | -1.92% | 2.62 | 2.63 | 2.49 | 302,003.00 |
| 12 May 2024 | 2.61 | 0.00 | -0.11% | 2.61 | 2.64 | 2.58 | 79,460.00 |
| 11 May 2024 | 2.61 | -0.030 | -1.25% | 2.64 | 2.68 | 2.61 | 292,454.00 |
| 10 May 2024 | 2.65 | -0.140 | -4.85% | 2.77 | 2.81 | 2.63 | 223,328.00 |
| 09 May 2024 | 2.78 | 0.050 | 1.72% | 2.74 | 2.80 | 2.68 | 447,243.00 |
| 08 May 2024 | 2.73 | -0.030 | -0.98% | 2.76 | 2.81 | 2.70 | 287,673.00 |
| 07 May 2024 | 2.76 | -0.060 | -1.99% | 2.79 | 2.87 | 2.76 | 204,715.00 |
| 06 May 2024 | 2.82 | 0.00 | 0.00% | 2.82 | 2.82 | 2.82 | 0.00 |
| 05 May 2024 | 2.82 | 0.070 | 2.62% | 2.75 | 2.84 | 2.68 | 189,019.00 |
| 04 May 2024 | 2.75 | -0.050 | -1.79% | 2.80 | 2.81 | 2.73 | 203,018.00 |
| 03 May 2024 | 2.80 | 0.110 | 4.17% | 2.69 | 2.83 | 2.64 | 242,804.00 |
| 02 May 2024 | 2.68 | 0.050 | 2.02% | 2.62 | 2.71 | 2.54 | 222,053.00 |
| 01 May 2024 | 2.63 | 0.030 | 1.19% | 2.60 | 2.65 | 2.43 | 491,426.00 |
| 30 Abr 2024 | 2.60 | -0.220 | -7.74% | 2.81 | 2.85 | 2.50 | 718,655.00 |
| 29 Abr 2024 | 2.82 | -0.010 | -0.18% | 2.83 | 2.87 | 2.73 | 330,389.00 |
| 28 Abr 2024 | 2.82 | -0.020 | -0.81% | 2.85 | 2.96 | 2.81 | 306,027.00 |
| 27 Abr 2024 | 2.85 | 0.040 | 1.50% | 2.80 | 2.85 | 2.68 | 644,845.00 |
| 26 Abr 2024 | 2.80 | -0.430 | -13.22% | 3.03 | 3.05 | 2.79 | 727,305.00 |
| 25 Abr 2024 | 3.23 | 0.00 | 0.00% | 3.23 | 3.23 | 3.23 | 0.00 |
| 24 Abr 2024 | 3.23 | -0.150 | -4.30% | 3.38 | 3.50 | 3.19 | 517,582.00 |
| 23 Abr 2024 | 3.38 | -0.020 | -0.62% | 3.39 | 3.42 | 3.34 | 243,793.00 |
| 22 Abr 2024 | 3.40 | 0.00 | -0.06% | 3.40 | 3.51 | 3.37 | 442,715.00 |
| 21 Abr 2024 | 3.40 | -0.030 | -0.90% | 3.42 | 3.48 | 3.34 | 223,492.00 |
| 20 Abr 2024 | 3.43 | 0.260 | 8.24% | 3.16 | 3.46 | 3.13 | 344,675.00 |
| 19 Abr 2024 | 3.17 | 0.050 | 1.70% | 3.11 | 3.22 | 2.90 | 678,544.00 |
| 18 Abr 2024 | 3.12 | 0.030 | 1.01% | 3.08 | 3.15 | 3.01 | 420,265.00 |
| 17 Abr 2024 | 3.08 | -0.120 | -3.72% | 3.19 | 3.22 | 2.98 | 631,702.00 |
| 16 Abr 2024 | 3.20 | -0.060 | -1.81% | 3.25 | 3.29 | 3.10 | 741,614.00 |
| 15 Abr 2024 | 3.26 | 0.010 | 0.18% | 3.24 | 3.52 | 3.14 | 658,308.00 |
| 14 Abr 2024 | 3.26 | 0.300 | 9.96% | 2.96 | 3.28 | 2.81 | 835,596.00 |
| 13 Abr 2024 | 2.96 | -0.230 | -7.29% | 3.18 | 3.25 | 2.60 | 1,460,540.00 |
| 12 Abr 2024 | 3.19 | -0.470 | -12.92% | 3.66 | 3.72 | 2.83 | 1,286,116.00 |
| 11 Abr 2024 | 3.67 | -0.040 | -1.13% | 3.70 | 3.81 | 3.65 | 331,892.00 |
| 10 Abr 2024 | 3.71 | -0.080 | -2.01% | 3.77 | 3.81 | 3.56 | 340,454.00 |
| 09 Abr 2024 | 3.79 | -0.310 | -7.46% | 4.09 | 4.11 | 3.74 | 368,169.00 |
| 08 Abr 2024 | 4.09 | 0.310 | 8.23% | 3.77 | 4.12 | 3.73 | 441,257.00 |
| 07 Abr 2024 | 3.78 | -0.050 | -1.18% | 3.82 | 3.86 | 3.73 | 183,549.00 |
| 06 Abr 2024 | 3.83 | 0.050 | 1.24% | 3.78 | 3.86 | 3.77 | 258,222.00 |
| 05 Abr 2024 | 3.78 | -0.030 | -0.68% | 3.79 | 3.81 | 3.60 | 312,023.00 |
| 04 Abr 2024 | 3.80 | 0.100 | 2.78% | 3.69 | 3.89 | 3.59 | 389,096.00 |
| 03 Abr 2024 | 3.70 | 0.120 | 3.41% | 3.58 | 3.76 | 3.46 | 461,247.00 |
| 02 Abr 2024 | 3.58 | -0.210 | -5.59% | 3.79 | 3.80 | 3.51 | 458,572.00 |
| 01 Abr 2024 | 3.79 | -0.190 | -4.72% | 3.97 | 4.00 | 3.66 | 479,902.00 |
| 31 Mar 2024 | 3.98 | 0.030 | 0.84% | 3.94 | 4.03 | 3.91 | 272,596.00 |
| 30 Mar 2024 | 3.95 | -0.200 | -4.76% | 4.14 | 4.15 | 3.91 | 437,118.00 |
| 29 Mar 2024 | 4.14 | 0.040 | 0.85% | 4.10 | 4.18 | 3.94 | 730,942.00 |
| 28 Mar 2024 | 4.11 | -0.070 | -1.72% | 4.17 | 4.37 | 4.10 | 523,612.00 |
| 27 Mar 2024 | 4.18 | -0.020 | -0.36% | 4.18 | 4.38 | 4.04 | 1,197,470.00 |
| 26 Mar 2024 | 4.20 | 0.010 | 0.19% | 4.18 | 4.46 | 4.13 | 837,032.00 |
| 25 Mar 2024 | 4.19 | -0.040 | -0.83% | 4.21 | 4.25 | 4.03 | 733,660.00 |
| 24 Mar 2024 | 4.22 | -0.130 | -2.88% | 4.14 | 4.32 | 4.08 | 467,723.00 |
| 23 Mar 2024 | 4.35 | 0.380 | 9.58% | 3.95 | 4.37 | 3.88 | 455,946.00 |
| 22 Mar 2024 | 3.97 | 0.040 | 0.89% | 3.91 | 4.37 | 3.79 | 1,151,739.00 |
| 21 Mar 2024 | 3.93 | 0.280 | 7.58% | 3.66 | 3.96 | 3.59 | 987,607.00 |
| 20 Mar 2024 | 3.66 | 0.440 | 13.69% | 3.23 | 3.68 | 3.04 | 1,723,475.00 |
| 19 Mar 2024 | 3.22 | -0.460 | -12.40% | 3.67 | 3.71 | 3.16 | 1,313,193.00 |
| 18 Mar 2024 | 3.67 | -0.320 | -8.04% | 3.97 | 3.99 | 3.58 | 651,268.00 |
| 17 Mar 2024 | 3.99 | 0.240 | 6.46% | 3.78 | 4.06 | 3.61 | 744,647.00 |
| 16 Mar 2024 | 3.75 | -0.120 | -3.00% | 3.87 | 4.36 | 3.65 | 1,645,659.00 |
| 15 Mar 2024 | 3.87 | -0.540 | -12.30% | 4.27 | 4.28 | 3.72 | 1,479,601.00 |
| 14 Mar 2024 | 4.41 | 0.00 | 0.00% | 4.41 | 4.41 | 4.41 | 0.00 |
| 13 Mar 2024 | 4.41 | 0.430 | 10.92% | 3.95 | 4.56 | 3.93 | 1,806,744.00 |
| 12 Mar 2024 | 3.97 | 0.00 | 0.00% | 3.98 | 4.03 | 3.72 | 1,169,076.00 |
| 11 Mar 2024 | 3.97 | 0.290 | 7.84% | 3.68 | 4.25 | 3.53 | 2,000,286.00 |
| 10 Mar 2024 | 3.68 | 0.320 | 9.38% | 3.86 | 4.07 | 3.61 | 1,867,763.00 |
| 09 Mar 2024 | 3.37 | 0.00 | 0.00% | 3.37 | 3.37 | 3.37 | 0.00 |
| 08 Mar 2024 | 3.37 | 0.300 | 9.67% | 3.08 | 3.47 | 3.03 | 1,154,976.00 |
| 07 Mar 2024 | 3.07 | 0.160 | 5.57% | 2.91 | 3.16 | 2.82 | 1,579,968.00 |
| 06 Mar 2024 | 2.91 | 0.270 | 10.36% | 2.65 | 2.97 | 2.58 | 834,093.00 |
| 05 Mar 2024 | 2.64 | -0.220 | -7.80% | 2.85 | 2.98 | 2.41 | 1,386,153.00 |
| 04 Mar 2024 | 2.86 | -0.110 | -3.77% | 2.97 | 3.04 | 2.77 | 2,294,135.00 |
| 03 Mar 2024 | 2.97 | 0.040 | 1.19% | 2.93 | 3.09 | 2.69 | 941,074.00 |
| 02 Mar 2024 | 2.94 | 0.160 | 5.88% | 2.77 | 2.97 | 2.76 | 646,808.00 |
| 01 Mar 2024 | 2.77 | 0.040 | 1.43% | 2.74 | 2.78 | 2.67 | 705,167.00 |
| 29 Feb 2024 | 2.73 | -0.220 | -7.54% | 2.95 | 3.00 | 2.63 | 943,895.00 |
| 28 Feb 2024 | 2.96 | -0.050 | -1.66% | 3.02 | 3.14 | 2.62 | 1,036,143.00 |
| 27 Feb 2024 | 3.01 | -0.030 | -0.99% | 3.04 | 3.14 | 2.92 | 561,637.00 |
| 26 Feb 2024 | 3.04 | 0.060 | 1.95% | 2.97 | 3.16 | 2.95 | 887,550.00 |
| 25 Feb 2024 | 2.98 | -0.030 | -0.83% | 3.01 | 3.04 | 2.90 | 497,279.00 |
| 24 Feb 2024 | 3.00 | 0.070 | 2.53% | 2.94 | 3.07 | 2.84 | 609,050.00 |
| 23 Feb 2024 | 2.93 | 0.030 | 1.03% | 2.91 | 3.08 | 2.84 | 1,361,515.00 |
| 22 Feb 2024 | 2.90 | -0.220 | -6.99% | 3.11 | 3.27 | 2.83 | 1,399,267.00 |
| 21 Feb 2024 | 3.12 | -0.330 | -9.62% | 3.46 | 3.48 | 2.98 | 1,266,558.00 |
| 20 Feb 2024 | 3.45 | -0.020 | -0.49% | 3.47 | 3.54 | 3.18 | 2,908,092.00 |
| 19 Feb 2024 | 3.47 | 0.200 | 6.02% | 3.27 | 3.51 | 3.09 | 3,744,433.00 |
| 18 Feb 2024 | 3.27 | 0.390 | 13.66% | 2.88 | 3.41 | 2.85 | 2,800,135.00 |
| 17 Feb 2024 | 2.88 | -0.070 | -2.41% | 2.94 | 3.00 | 2.74 | 722,661.00 |
