Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
RLI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 Jun 2024 | 64.80 | -1.00 | -1.52% | 65.40 | 65.40 | 64.80 | 407 |
| 20 Jun 2024 | 65.80 | 1.00 | 1.54% | 65.80 | 66.40 | 65.00 | 4,437 |
| 19 Jun 2024 | 64.80 | -1.80 | -2.70% | 65.60 | 65.60 | 64.60 | 877 |
| 18 Jun 2024 | 66.60 | 0.60 | 0.91% | 66.00 | 66.80 | 66.00 | 500 |
| 17 Jun 2024 | 66.00 | 0.20 | 0.30% | 66.40 | 66.60 | 65.40 | 1,003 |
| 14 Jun 2024 | 65.80 | 0.80 | 1.23% | 65.40 | 66.00 | 65.40 | 534 |
| 13 Jun 2024 | 65.00 | 0.40 | 0.62% | 64.60 | 65.20 | 64.60 | 535 |
| 12 Jun 2024 | 64.60 | 0.00 | 0.00% | 64.40 | 65.60 | 64.40 | 607 |
| 11 Jun 2024 | 64.60 | -0.80 | -1.22% | 65.60 | 65.60 | 64.60 | 259 |
| 10 Jun 2024 | 65.40 | 1.00 | 1.55% | 65.20 | 65.80 | 65.20 | 1,229 |
| 07 Jun 2024 | 64.40 | 1.20 | 1.90% | 62.80 | 64.80 | 62.80 | 7,825 |
| 06 Jun 2024 | 63.20 | 0.20 | 0.32% | 62.80 | 63.20 | 62.60 | 335 |
| 05 Jun 2024 | 63.00 | -0.60 | -0.94% | 63.00 | 63.20 | 62.00 | 1,419 |
| 04 Jun 2024 | 63.60 | -4.40 | -6.47% | 63.20 | 64.20 | 61.20 | 9,274 |
| 03 Jun 2024 | 68.00 | 3.20 | 4.94% | 65.00 | 68.00 | 65.00 | 2,762 |
| 31 May 2024 | 64.80 | 1.40 | 2.21% | 63.00 | 64.80 | 63.00 | 1,119 |
| 30 May 2024 | 63.40 | -0.80 | -1.25% | 63.00 | 64.00 | 63.00 | 1,126 |
| 29 May 2024 | 64.20 | -0.40 | -0.62% | 65.00 | 65.00 | 63.40 | 1,097 |
| 28 May 2024 | 64.60 | -1.40 | -2.12% | 65.80 | 65.80 | 64.20 | 1,218 |
| 27 May 2024 | 66.00 | 0.40 | 0.61% | 65.60 | 67.20 | 64.80 | 1,402 |
| 24 May 2024 | 65.60 | 0.20 | 0.31% | 65.40 | 65.60 | 65.40 | 822 |
| 23 May 2024 | 65.40 | 0.80 | 1.24% | 65.20 | 65.80 | 65.20 | 385 |
| 22 May 2024 | 64.60 | 1.20 | 1.89% | 64.00 | 65.00 | 64.00 | 381 |
| 21 May 2024 | 63.40 | 0.00 | 0.00% | 63.20 | 63.60 | 63.00 | 212 |
| 20 May 2024 | 63.40 | 0.60 | 0.96% | 63.00 | 63.40 | 63.00 | 499 |
| 17 May 2024 | 62.80 | 0.60 | 0.96% | 63.20 | 63.40 | 62.80 | 386 |
| 16 May 2024 | 62.20 | -0.60 | -0.96% | 62.40 | 62.80 | 62.00 | 874 |
| 15 May 2024 | 62.80 | -0.20 | -0.32% | 63.20 | 63.20 | 62.40 | 729 |
| 14 May 2024 | 63.00 | 0.40 | 0.64% | 62.80 | 63.60 | 62.80 | 507 |
| 13 May 2024 | 62.60 | 0.00 | 0.00% | 62.40 | 63.00 | 62.20 | 6,061 |
| 10 May 2024 | 62.60 | 0.40 | 0.64% | 62.20 | 63.20 | 62.20 | 1,694 |
| 09 May 2024 | 62.20 | -1.20 | -1.89% | 63.40 | 63.40 | 62.20 | 547 |
| 08 May 2024 | 63.40 | 0.00 | 0.00% | 62.80 | 64.20 | 62.60 | 306 |
| 07 May 2024 | 63.40 | -0.20 | -0.31% | 64.00 | 64.00 | 62.40 | 1,840 |
| 06 May 2024 | 63.60 | -1.20 | -1.85% | 65.00 | 65.80 | 63.60 | 1,744 |
| 03 May 2024 | 64.80 | -1.80 | -2.70% | 65.20 | 65.20 | 63.80 | 1,027 |
| 02 May 2024 | 66.60 | 1.00 | 1.52% | 66.20 | 66.60 | 66.20 | 819 |
| 30 Abr 2024 | 65.60 | -0.20 | -0.30% | 66.20 | 66.40 | 65.60 | 734 |
| 29 Abr 2024 | 65.80 | 0.20 | 0.30% | 65.80 | 66.20 | 65.60 | 916 |
| 26 Abr 2024 | 65.60 | 0.00 | 0.00% | 65.60 | 65.80 | 65.20 | 1,385 |
| 25 Abr 2024 | 65.60 | 0.20 | 0.31% | 65.80 | 66.40 | 65.60 | 153 |
| 24 Abr 2024 | 65.40 | -0.60 | -0.91% | 66.20 | 66.20 | 65.40 | 866 |
| 23 Abr 2024 | 66.00 | -2.00 | -2.94% | 66.40 | 66.60 | 66.00 | 441 |
| 22 Abr 2024 | 68.00 | 1.00 | 1.49% | 66.80 | 68.00 | 66.80 | 1,586 |
| 19 Abr 2024 | 67.00 | 0.40 | 0.60% | 66.00 | 67.00 | 66.00 | 682 |
| 18 Abr 2024 | 66.60 | -0.20 | -0.30% | 66.40 | 67.00 | 65.80 | 1,157 |
| 17 Abr 2024 | 66.80 | -0.20 | -0.30% | 66.40 | 66.80 | 66.20 | 829 |
| 16 Abr 2024 | 67.00 | 1.00 | 1.52% | 66.00 | 67.00 | 66.00 | 981 |
| 15 Abr 2024 | 66.00 | -0.20 | -0.30% | 66.80 | 67.20 | 65.80 | 1,505 |
| 12 Abr 2024 | 66.20 | 0.20 | 0.30% | 66.40 | 67.00 | 66.20 | 764 |
| 11 Abr 2024 | 66.00 | 0.20 | 0.30% | 66.20 | 66.60 | 65.80 | 1,184 |
| 10 Abr 2024 | 65.80 | 0.20 | 0.30% | 66.00 | 66.20 | 65.40 | 358 |
| 09 Abr 2024 | 65.60 | -0.80 | -1.20% | 66.40 | 67.00 | 65.00 | 579 |
| 08 Abr 2024 | 66.40 | 1.40 | 2.15% | 65.00 | 66.40 | 65.00 | 499 |
| 05 Abr 2024 | 65.00 | 0.00 | 0.00% | 65.00 | 65.20 | 64.60 | 1,067 |
| 04 Abr 2024 | 65.00 | -0.80 | -1.22% | 65.80 | 65.80 | 64.60 | 1,249 |
| 03 Abr 2024 | 65.80 | -0.40 | -0.60% | 66.00 | 66.20 | 65.60 | 1,010 |
| 02 Abr 2024 | 66.20 | -0.40 | -0.60% | 66.80 | 67.20 | 66.20 | 1,021 |
| 28 Mar 2024 | 66.60 | 0.40 | 0.60% | 66.00 | 67.00 | 66.00 | 2,221 |
| 27 Mar 2024 | 66.20 | 1.40 | 2.16% | 66.60 | 66.60 | 66.20 | 535 |
| 26 Mar 2024 | 64.80 | -0.40 | -0.61% | 64.00 | 65.00 | 64.00 | 997 |
| 25 Mar 2024 | 65.20 | 0.40 | 0.62% | 65.20 | 66.80 | 64.20 | 4,393 |
![Logo de NKN [Ethereum] (NKNETH).](/common/images/company/COIN_NKNUSD.png){kind=small}
