Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.RPLUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 19.65 | -1.07 | -5.16% | 20.80 | 21.35 | 19.37 | 6,323.00 |
| 15 May 2024 | 20.72 | 1.47 | 7.64% | 19.31 | 20.95 | 19.10 | 3,152.00 |
| 14 May 2024 | 19.25 | -0.640 | -3.22% | 19.83 | 19.85 | 18.94 | 1,276.00 |
| 13 May 2024 | 19.89 | 0.00 | 0.00% | 19.93 | 20.46 | 19.14 | 1,208.00 |
| 12 May 2024 | 19.89 | 0.430 | 2.21% | 19.51 | 20.50 | 19.37 | 1,553.00 |
| 11 May 2024 | 19.46 | 0.460 | 2.42% | 19.06 | 20.04 | 18.95 | 1,752.00 |
| 10 May 2024 | 19.00 | -1.08 | -5.38% | 20.00 | 20.31 | 18.62 | 4,582.00 |
| 09 May 2024 | 20.08 | -0.160 | -0.79% | 20.14 | 20.56 | 19.64 | 1,620.00 |
| 08 May 2024 | 20.24 | 0.00 | 0.00% | 20.24 | 20.24 | 20.24 | 0.00 |
| 07 May 2024 | 20.24 | -0.120 | -0.59% | 20.50 | 20.94 | 20.17 | 2,270.00 |
| 06 May 2024 | 20.36 | -0.570 | -2.72% | 20.98 | 21.70 | 20.36 | 1,351.00 |
| 05 May 2024 | 20.93 | 0.180 | 0.87% | 20.71 | 21.89 | 20.18 | 2,123.00 |
| 04 May 2024 | 20.75 | -0.940 | -4.33% | 21.74 | 22.08 | 20.40 | 3,170.00 |
| 03 May 2024 | 21.69 | 1.98 | 10.05% | 19.66 | 21.99 | 19.66 | 1,587.00 |
| 02 May 2024 | 19.71 | 0.470 | 2.44% | 19.28 | 19.96 | 18.57 | 3,353.00 |
| 01 May 2024 | 19.24 | -0.170 | -0.88% | 19.37 | 19.50 | 17.60 | 4,796.00 |
| 30 Abr 2024 | 19.41 | -2.14 | -9.93% | 21.52 | 21.67 | 18.92 | 4,839.00 |
| 29 Abr 2024 | 21.55 | -0.090 | -0.42% | 21.68 | 21.81 | 20.84 | 768.00 |
| 28 Abr 2024 | 21.64 | -0.380 | -1.73% | 22.10 | 22.58 | 21.64 | 819.00 |
| 27 Abr 2024 | 22.02 | 0.820 | 3.87% | 21.16 | 22.15 | 20.35 | 1,881.00 |
| 26 Abr 2024 | 21.20 | -0.670 | -3.06% | 21.80 | 21.80 | 20.77 | 2,463.00 |
| 25 Abr 2024 | 21.87 | -2.09 | -8.72% | 22.38 | 22.58 | 21.40 | 3,073.00 |
| 24 Abr 2024 | 23.96 | 0.00 | 0.00% | 23.96 | 23.96 | 23.96 | 0.00 |
| 23 Abr 2024 | 23.96 | 0.490 | 2.09% | 23.47 | 24.13 | 23.21 | 1,686.00 |
| 22 Abr 2024 | 23.47 | 0.230 | 0.99% | 23.16 | 24.01 | 23.05 | 2,860.00 |
| 21 Abr 2024 | 23.24 | 0.020 | 0.09% | 22.84 | 23.32 | 22.65 | 2,246.00 |
| 20 Abr 2024 | 23.22 | 1.82 | 8.50% | 21.43 | 24.27 | 21.06 | 6,994.00 |
| 19 Abr 2024 | 21.40 | 0.910 | 4.44% | 20.55 | 22.17 | 19.16 | 5,791.00 |
| 18 Abr 2024 | 20.49 | 0.910 | 4.65% | 19.57 | 20.69 | 19.34 | 1,818.00 |
| 17 Abr 2024 | 19.58 | -1.14 | -5.50% | 20.63 | 20.84 | 19.10 | 3,059.00 |
| 16 Abr 2024 | 20.72 | 0.320 | 1.57% | 20.50 | 21.37 | 19.25 | 6,587.00 |
| 15 Abr 2024 | 20.40 | -1.07 | -4.98% | 21.29 | 22.23 | 19.84 | 20,263.00 |
| 14 Abr 2024 | 21.47 | 1.98 | 10.16% | 19.50 | 21.73 | 18.50 | 14,344.00 |
| 13 Abr 2024 | 19.49 | -3.01 | -13.38% | 22.23 | 23.15 | 18.18 | 14,255.00 |
| 12 Abr 2024 | 22.50 | -4.31 | -16.08% | 26.96 | 27.26 | 20.11 | 17,165.00 |
| 11 Abr 2024 | 26.81 | -1.24 | -4.42% | 28.07 | 28.75 | 26.43 | 8,058.00 |
| 10 Abr 2024 | 28.05 | -0.160 | -0.57% | 28.17 | 28.39 | 26.73 | 6,107.00 |
| 09 Abr 2024 | 28.21 | -2.75 | -8.88% | 30.92 | 31.17 | 27.89 | 10,927.00 |
| 08 Abr 2024 | 30.96 | 1.85 | 6.36% | 29.38 | 32.22 | 28.66 | 12,535.00 |
| 07 Abr 2024 | 29.11 | 1.57 | 5.70% | 27.53 | 29.39 | 27.48 | 5,047.00 |
| 06 Abr 2024 | 27.54 | 0.130 | 0.47% | 27.26 | 27.71 | 27.00 | 4,955.00 |
| 05 Abr 2024 | 27.41 | 0.100 | 0.37% | 27.17 | 28.33 | 26.15 | 4,692.00 |
| 04 Abr 2024 | 27.31 | -0.440 | -1.59% | 27.76 | 28.36 | 26.95 | 7,102.00 |
| 03 Abr 2024 | 27.75 | 0.150 | 0.54% | 27.56 | 28.50 | 26.69 | 6,978.00 |
| 02 Abr 2024 | 27.60 | -3.90 | -12.38% | 31.73 | 31.76 | 27.43 | 14,216.00 |
| 01 Abr 2024 | 31.50 | 1.25 | 4.13% | 30.13 | 34.13 | 28.46 | 24,960.00 |
| 31 Mar 2024 | 30.25 | 1.36 | 4.71% | 28.81 | 30.89 | 28.71 | 11,636.00 |
| 30 Mar 2024 | 28.89 | -1.32 | -4.37% | 30.30 | 30.30 | 28.84 | 6,424.00 |
| 29 Mar 2024 | 30.21 | -1.93 | -6.00% | 32.23 | 32.67 | 30.00 | 7,522.00 |
| 28 Mar 2024 | 32.14 | 0.600 | 1.90% | 31.72 | 32.77 | 31.30 | 5,998.00 |
| 27 Mar 2024 | 31.54 | -0.400 | -1.25% | 31.95 | 32.74 | 31.05 | 7,897.00 |
| 26 Mar 2024 | 31.94 | -0.670 | -2.05% | 32.63 | 33.40 | 31.16 | 12,278.00 |
| 25 Mar 2024 | 32.61 | 0.840 | 2.64% | 31.56 | 33.48 | 31.49 | 12,519.00 |
| 24 Mar 2024 | 31.77 | 0.430 | 1.37% | 30.68 | 32.11 | 30.20 | 5,611.00 |
| 23 Mar 2024 | 31.34 | 0.570 | 1.85% | 30.93 | 31.87 | 30.48 | 3,438.00 |
| 22 Mar 2024 | 30.77 | -1.27 | -3.96% | 32.02 | 32.59 | 29.93 | 13,261.00 |
| 21 Mar 2024 | 32.04 | 3.08 | 10.64% | 28.99 | 33.10 | 28.33 | 18,389.00 |
| 20 Mar 2024 | 28.96 | 2.07 | 7.70% | 26.82 | 29.29 | 25.72 | 10,546.00 |
| 19 Mar 2024 | 26.89 | -2.68 | -9.06% | 29.58 | 30.91 | 26.00 | 12,301.00 |
| 18 Mar 2024 | 29.57 | 0.170 | 0.58% | 29.22 | 30.24 | 27.59 | 9,884.00 |
| 17 Mar 2024 | 29.40 | 0.260 | 0.89% | 29.24 | 30.33 | 27.75 | 12,334.00 |
| 16 Mar 2024 | 29.14 | -2.64 | -8.31% | 31.93 | 32.80 | 28.55 | 13,763.00 |
| 15 Mar 2024 | 31.78 | -6.23 | -16.39% | 35.69 | 35.90 | 30.58 | 11,558.00 |
| 14 Mar 2024 | 38.01 | 0.00 | 0.00% | 38.01 | 38.01 | 38.01 | 0.00 |
| 13 Mar 2024 | 38.01 | 0.990 | 2.67% | 36.97 | 39.09 | 36.53 | 24,775.00 |
| 12 Mar 2024 | 37.02 | -0.300 | -0.80% | 37.47 | 39.40 | 34.41 | 19,429.00 |
| 11 Mar 2024 | 37.32 | 2.94 | 8.55% | 34.66 | 37.58 | 33.38 | 11,162.00 |
| 10 Mar 2024 | 34.38 | -0.370 | -1.06% | 34.72 | 36.36 | 33.75 | 9,520.00 |
| 09 Mar 2024 | 34.75 | 0.00 | 0.00% | 34.75 | 34.75 | 34.75 | 0.00 |
| 08 Mar 2024 | 34.75 | -0.340 | -0.97% | 35.10 | 35.53 | 32.49 | 12,388.00 |
| 07 Mar 2024 | 35.09 | -0.480 | -1.35% | 35.48 | 36.60 | 33.94 | 10,574.00 |
| 06 Mar 2024 | 35.57 | 3.26 | 10.09% | 32.51 | 36.36 | 31.28 | 15,968.00 |
| 05 Mar 2024 | 32.31 | 0.600 | 1.89% | 31.70 | 35.17 | 30.77 | 40,703.00 |
| 04 Mar 2024 | 31.71 | -0.140 | -0.44% | 31.76 | 32.54 | 30.77 | 9,751.00 |
| 03 Mar 2024 | 31.85 | 0.440 | 1.40% | 31.39 | 33.00 | 30.36 | 13,140.00 |
| 02 Mar 2024 | 31.41 | 0.680 | 2.21% | 30.75 | 32.00 | 30.00 | 8,298.00 |
| 01 Mar 2024 | 30.73 | -0.490 | -1.57% | 31.21 | 31.60 | 30.12 | 5,052.00 |
| 29 Feb 2024 | 31.22 | -0.510 | -1.61% | 31.79 | 33.22 | 30.45 | 9,457.00 |
| 28 Feb 2024 | 31.73 | 0.810 | 2.62% | 31.14 | 32.73 | 30.11 | 18,721.00 |
| 27 Feb 2024 | 30.92 | -0.320 | -1.02% | 31.30 | 32.47 | 30.68 | 11,857.00 |
| 26 Feb 2024 | 31.24 | 0.590 | 1.92% | 30.61 | 32.08 | 29.41 | 10,403.00 |
| 25 Feb 2024 | 30.65 | 1.84 | 6.39% | 28.86 | 30.71 | 28.86 | 7,921.00 |
| 24 Feb 2024 | 28.81 | 1.19 | 4.31% | 27.50 | 28.98 | 27.25 | 4,088.00 |
| 23 Feb 2024 | 27.62 | -0.250 | -0.90% | 27.90 | 28.17 | 27.13 | 3,564.00 |
| 22 Feb 2024 | 27.87 | -0.060 | -0.21% | 27.80 | 28.39 | 27.25 | 3,028.00 |
| 21 Feb 2024 | 27.93 | -1.64 | -5.55% | 29.61 | 30.26 | 27.11 | 4,685.00 |
| 20 Feb 2024 | 29.57 | -0.730 | -2.41% | 30.26 | 30.49 | 28.00 | 5,119.00 |
| 19 Feb 2024 | 30.30 | -0.030 | -0.10% | 30.27 | 31.46 | 30.16 | 6,118.00 |
| 18 Feb 2024 | 30.33 | -0.570 | -1.84% | 30.95 | 31.34 | 30.17 | 2,855.00 |
| 17 Feb 2024 | 30.90 | -1.07 | -3.35% | 32.06 | 32.06 | 30.00 | 4,167.00 |
