RKR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.03 | 0.00 | 0.00% | 0.035 | 0.035 | 0.03 | 186,200 |
16 May 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 197,500 |
15 May 2024 | 0.03 | 0.005 | 20.00% | 0.03 | 0.03 | 0.03 | 283,000 |
14 May 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 46,000 |
13 May 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.03 | 0.025 | 87,000 |
10 May 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 21,000 |
09 May 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0 |
08 May 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 50,000 |
07 May 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0 |
06 May 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 17,000 |
03 May 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0 |
02 May 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 26,000 |
01 May 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 170,000 |
30 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.02 | 371,900 |
29 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 23,000 |
26 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0 |
25 Abr 2024 | 0.025 | -0.005 | -16.67% | 0.025 | 0.025 | 0.025 | 90,000 |
24 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
23 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
22 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 312,160 |
19 Abr 2024 | 0.03 | 0.005 | 20.00% | 0.03 | 0.035 | 0.03 | 402,000 |
18 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 120,850 |
17 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0 |
16 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.02 | 0.025 | 0.02 | 87,000 |
15 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 204,000 |
12 Abr 2024 | 0.025 | 0.005 | 25.00% | 0.025 | 0.025 | 0.025 | 6,750 |
11 Abr 2024 | 0.02 | -0.005 | -20.00% | 0.02 | 0.02 | 0.02 | 5,220 |
10 Abr 2024 | 0.025 | 0.005 | 25.00% | 0.025 | 0.025 | 0.025 | 100,000 |
09 Abr 2024 | 0.02 | -0.015 | -42.86% | 0.025 | 0.025 | 0.02 | 601,860 |
08 Abr 2024 | 0.035 | 0.01 | 40.00% | 0.03 | 0.035 | 0.03 | 211,417 |
05 Abr 2024 | 0.025 | -0.005 | -16.67% | 0.03 | 0.03 | 0.025 | 257,000 |
04 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.025 | 231,333 |
03 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 11,000 |
02 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 65,500 |
01 Abr 2024 | 0.03 | 0.005 | 20.00% | 0.03 | 0.03 | 0.03 | 27,000 |
28 Mar 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 20,900 |
27 Mar 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 27,000 |
26 Mar 2024 | 0.025 | 0.005 | 25.00% | 0.02 | 0.025 | 0.02 | 550,800 |
25 Mar 2024 | 0.02 | 0.00 | 0.00% | 0.025 | 0.025 | 0.02 | 16,800 |
22 Mar 2024 | 0.02 | -0.005 | -20.00% | 0.025 | 0.025 | 0.02 | 7,000 |
21 Mar 2024 | 0.025 | 0.005 | 25.00% | 0.025 | 0.025 | 0.025 | 68,000 |
20 Mar 2024 | 0.02 | -0.005 | -20.00% | 0.02 | 0.02 | 0.02 | 25,000 |
19 Mar 2024 | 0.025 | 0.005 | 25.00% | 0.025 | 0.025 | 0.025 | 130,000 |
18 Mar 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 2,000 |
15 Mar 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 16,500 |
14 Mar 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 367,000 |
13 Mar 2024 | 0.02 | 0.00 | 0.00% | 0.025 | 0.025 | 0.015 | 2,532,000 |
12 Mar 2024 | 0.02 | 0.00 | 0.00% | 0.025 | 0.025 | 0.02 | 27,500 |
11 Mar 2024 | 0.02 | -0.03 | -60.00% | 0.045 | 0.045 | 0.02 | 1,029,921 |
08 Mar 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 9,000 |
07 Mar 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 22,000 |
06 Mar 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 47,000 |
05 Mar 2024 | 0.05 | 0.00 | 0.00% | 0.045 | 0.05 | 0.045 | 109,400 |
04 Mar 2024 | 0.05 | 0.005 | 11.11% | 0.045 | 0.055 | 0.045 | 105,000 |
01 Mar 2024 | 0.045 | 0.005 | 12.50% | 0.04 | 0.045 | 0.04 | 111,765 |
29 Feb 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 97,000 |
28 Feb 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
27 Feb 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 31,020 |
26 Feb 2024 | 0.04 | -0.005 | -11.11% | 0.04 | 0.04 | 0.04 | 672,801 |
23 Feb 2024 | 0.045 | 0.005 | 12.50% | 0.045 | 0.045 | 0.045 | 1,000 |
22 Feb 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 11,000 |
21 Feb 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |