RAGE Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.38 | 0.03 | 8.57% | 0.35 | 0.39 | 0.35 | 11,978 |
27 Jun 2024 | 0.35 | -0.02 | -5.41% | 0.37 | 0.37 | 0.34 | 53,585 |
26 Jun 2024 | 0.37 | 0.00 | 0.00% | 0.37 | 0.37 | 0.37 | 1,000 |
25 Jun 2024 | 0.37 | 0.04 | 12.12% | 0.35 | 0.375 | 0.35 | 8,236 |
24 Jun 2024 | 0.33 | 0.03 | 10.00% | 0.31 | 0.345 | 0.30 | 59,120 |
21 Jun 2024 | 0.30 | -0.08 | -21.05% | 0.37 | 0.395 | 0.26 | 144,088 |
20 Jun 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.38 | 0.37 | 6,500 |
19 Jun 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.38 | 0.38 | 4,622 |
18 Jun 2024 | 0.38 | 0.015 | 4.11% | 0.38 | 0.38 | 0.38 | 535 |
17 Jun 2024 | 0.365 | 0.00 | 0.00% | 0.365 | 0.365 | 0.365 | 2 |
14 Jun 2024 | 0.365 | -0.015 | -3.95% | 0.38 | 0.38 | 0.365 | 14,700 |
13 Jun 2024 | 0.38 | 0.005 | 1.33% | 0.375 | 0.38 | 0.375 | 9,004 |
12 Jun 2024 | 0.375 | -0.015 | -3.85% | 0.38 | 0.38 | 0.355 | 8,650 |
11 Jun 2024 | 0.39 | 0.00 | 0.00% | 0.39 | 0.39 | 0.39 | 4,921 |
10 Jun 2024 | 0.39 | 0.03 | 8.33% | 0.375 | 0.395 | 0.375 | 29,154 |
07 Jun 2024 | 0.36 | -0.04 | -10.00% | 0.365 | 0.375 | 0.36 | 4,015 |
06 Jun 2024 | 0.40 | 0.01 | 2.56% | 0.385 | 0.40 | 0.36 | 20,000 |
05 Jun 2024 | 0.39 | 0.00 | 0.00% | 0.385 | 0.39 | 0.385 | 2,275 |
04 Jun 2024 | 0.39 | -0.01 | -2.50% | 0.39 | 0.39 | 0.375 | 9,567 |
03 Jun 2024 | 0.40 | -0.01 | -2.44% | 0.41 | 0.41 | 0.40 | 6,058 |
31 May 2024 | 0.41 | 0.05 | 13.89% | 0.36 | 0.44 | 0.36 | 698,779 |
30 May 2024 | 0.36 | 0.00 | 0.00% | 0.35 | 0.37 | 0.35 | 106,462 |
29 May 2024 | 0.36 | -0.02 | -5.26% | 0.37 | 0.38 | 0.36 | 9,500 |
28 May 2024 | 0.38 | -0.015 | -3.80% | 0.40 | 0.40 | 0.38 | 56,900 |
27 May 2024 | 0.395 | 0.005 | 1.28% | 0.39 | 0.395 | 0.385 | 3,025 |
24 May 2024 | 0.39 | 0.00 | 0.00% | 0.39 | 0.39 | 0.39 | 0 |
23 May 2024 | 0.39 | 0.00 | 0.00% | 0.40 | 0.40 | 0.39 | 14,750 |
22 May 2024 | 0.39 | -0.01 | -2.50% | 0.385 | 0.40 | 0.385 | 17,655 |
21 May 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.38 | 84,350 |
17 May 2024 | 0.40 | 0.01 | 2.56% | 0.39 | 0.40 | 0.39 | 55,000 |
16 May 2024 | 0.39 | -0.05 | -11.36% | 0.44 | 0.44 | 0.39 | 200,671 |
15 May 2024 | 0.44 | -0.035 | -7.37% | 0.46 | 0.475 | 0.43 | 22,800 |
14 May 2024 | 0.475 | 0.00 | 0.00% | 0.48 | 0.48 | 0.475 | 5,400 |
13 May 2024 | 0.475 | 0.005 | 1.06% | 0.465 | 0.48 | 0.465 | 55,512 |
10 May 2024 | 0.47 | 0.01 | 2.17% | 0.465 | 0.47 | 0.465 | 22,255 |
09 May 2024 | 0.46 | 0.02 | 4.55% | 0.45 | 0.465 | 0.45 | 14,357 |
08 May 2024 | 0.44 | 0.00 | 0.00% | 0.44 | 0.44 | 0.44 | 3,085 |
07 May 2024 | 0.44 | -0.005 | -1.12% | 0.45 | 0.47 | 0.44 | 41,051 |
06 May 2024 | 0.445 | -0.005 | -1.11% | 0.46 | 0.47 | 0.445 | 7,000 |
03 May 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.43 | 20,000 |
02 May 2024 | 0.45 | 0.005 | 1.12% | 0.445 | 0.46 | 0.42 | 63,792 |
01 May 2024 | 0.445 | 0.015 | 3.49% | 0.435 | 0.445 | 0.43 | 41,000 |
30 Abr 2024 | 0.43 | -0.025 | -5.49% | 0.465 | 0.465 | 0.43 | 16,121 |
29 Abr 2024 | 0.455 | -0.005 | -1.09% | 0.44 | 0.46 | 0.44 | 19,026 |
26 Abr 2024 | 0.46 | 0.00 | 0.00% | 0.46 | 0.46 | 0.46 | 0 |
25 Abr 2024 | 0.46 | -0.03 | -6.12% | 0.49 | 0.49 | 0.46 | 13,000 |
24 Abr 2024 | 0.49 | -0.01 | -2.00% | 0.50 | 0.50 | 0.49 | 1,755 |
23 Abr 2024 | 0.50 | 0.02 | 4.17% | 0.485 | 0.50 | 0.46 | 12,503 |
22 Abr 2024 | 0.48 | -0.005 | -1.03% | 0.475 | 0.48 | 0.45 | 83,500 |
19 Abr 2024 | 0.485 | 0.025 | 5.43% | 0.48 | 0.485 | 0.46 | 58,846 |
18 Abr 2024 | 0.46 | -0.06 | -11.54% | 0.51 | 0.51 | 0.43 | 44,289 |
17 Abr 2024 | 0.52 | -0.06 | -10.34% | 0.57 | 0.57 | 0.52 | 22,400 |
16 Abr 2024 | 0.58 | -0.06 | -9.38% | 0.66 | 0.66 | 0.57 | 48,486 |
15 Abr 2024 | 0.64 | 0.04 | 6.67% | 0.64 | 0.72 | 0.61 | 76,446 |
12 Abr 2024 | 0.60 | 0.11 | 22.45% | 0.485 | 0.60 | 0.485 | 128,677 |
11 Abr 2024 | 0.49 | -0.01 | -2.00% | 0.51 | 0.51 | 0.485 | 80,565 |
10 Abr 2024 | 0.50 | 0.035 | 7.53% | 0.48 | 0.54 | 0.48 | 105,521 |
09 Abr 2024 | 0.465 | 0.02 | 4.49% | 0.495 | 0.495 | 0.465 | 23,665 |
08 Abr 2024 | 0.445 | -0.005 | -1.11% | 0.44 | 0.45 | 0.44 | 25,117 |
05 Abr 2024 | 0.45 | 0.05 | 12.50% | 0.44 | 0.45 | 0.41 | 22,771 |
04 Abr 2024 | 0.40 | -0.03 | -6.98% | 0.44 | 0.44 | 0.375 | 36,532 |
03 Abr 2024 | 0.43 | -0.035 | -7.53% | 0.475 | 0.475 | 0.43 | 23,430 |
02 Abr 2024 | 0.465 | 0.065 | 16.25% | 0.435 | 0.52 | 0.435 | 212,951 |