1. Inicio
  2. Invertir
  3. Criptomonedas
  4. UNSW3
  5. Robonomics (XRTETH)

  6. Robonomics (XRTETH) Histórico

XRTETH

Robonomics
0.003156
-0.000096 (-2.96%)
Tiempo Real

XRTETH Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
25 Mar 2023 0.003252 0.00 0.00% 0.003252 0.003252 0.003252 0.00
24 Mar 2023 0.003252 -0.00000100 -0.03% 0.003214 0.003272 0.003196 4.00
23 Mar 2023 0.003253 0.00 +0.00% 0.003321 0.003355 0.003253 0.00
23 Mar 2023 0.003253 -0.000123 -3.64% 0.003321 0.003355 0.003253 3.00
22 Mar 2023 0.003376 -0.000103 -2.96% 0.003443 0.003443 0.003348 3.00
21 Mar 2023 0.003479 0.000023 0.67% 0.003462 0.003479 0.003422 1.00
20 Mar 2023 0.003456 -0.000051 -1.45% 0.00351 0.003691 0.003456 7.00
19 Mar 2023 0.003507 0.000094 2.75% 0.003421 0.003578 0.003401 6.00
18 Mar 2023 0.003413 0.000149 4.57% 0.003256 0.003551 0.003231 18.00
17 Mar 2023 0.003264 0.000018 0.55% 0.003264 0.003334 0.003232 5.00
16 Mar 2023 0.003246 0.000094 2.98% 0.003206 0.003248 0.003129 7.00
15 Mar 2023 0.003152 -0.000065 -2.02% 0.003198 0.003304 0.002953 19.00
14 Mar 2023 0.003217 -0.000194 -5.69% 0.003429 0.003429 0.003134 13.00
13 Mar 2023 0.003411 0.000135 4.12% 0.003382 0.003518 0.003272 9.00
12 Mar 2023 0.003276 0.000155 4.95% 0.003069 0.003276 0.003062 3.00
11 Mar 2023 0.003121 0.000034 1.10% 0.003107 0.003121 0.003107 0.00
10 Mar 2023 0.003087 0.00 +0.00% 0.002767 0.003089 0.002744 0.00
10 Mar 2023 0.003087 0.000357 13.07% 0.002767 0.003089 0.002744 6.00
09 Mar 2023 0.002731 -0.000242 -8.14% 0.003005 0.003078 0.002152 25.00
08 Mar 2023 0.002972 -0.000384 -11.44% 0.003454 0.003454 0.00284 8.00
07 Mar 2023 0.003357 0.00 +0.00% 0.003474 0.003697 0.003357 0.00
07 Mar 2023 0.003357 -0.000121 -3.48% 0.003474 0.003697 0.003357 5.00
06 Mar 2023 0.003478 -0.000192 -5.23% 0.003664 0.003664 0.003332 5.00
05 Mar 2023 0.00367 0.00000500 0.14% 0.003596 0.00367 0.003549 3.00
04 Mar 2023 0.003665 -0.000145 -3.81% 0.003793 0.003793 0.003653 2.00
03 Mar 2023 0.00381 0.000135 3.66% 0.003704 0.003824 0.003651 6.00
02 Mar 2023 0.003675 -0.000128 -3.37% 0.003787 0.003787 0.003671 2.00
01 Mar 2023 0.003803 -0.000166 -4.18% 0.003988 0.004169 0.003803 4.00
28 Feb 2023 0.00397 -0.000262 -6.19% 0.004266 0.004298 0.00347 7.00
27 Feb 2023 0.004232 0.00 +0.00% 0.004378 0.004404 0.004185 0.00
27 Feb 2023 0.004232 -0.000197 -4.45% 0.004378 0.004404 0.004185 4.00
26 Feb 2023 0.004428 0.000157 3.66% 0.004345 0.004589 0.004088 11.00
25 Feb 2023 0.004272 -0.000285 -6.25% 0.004608 0.004611 0.004173 6.00
24 Feb 2023 0.004557 -0.000369 -7.49% 0.004944 0.004944 0.004557 3.00
23 Feb 2023 0.004926 0.000409 9.06% 0.004433 0.005179 0.004433 7.00
22 Feb 2023 0.004517 -0.000029 -0.64% 0.004504 0.004541 0.004246 5.00
21 Feb 2023 0.004546 -0.00008 -1.73% 0.00467 0.00467 0.004546 2.00
20 Feb 2023 0.004626 -0.000243 -4.99% 0.004882 0.004882 0.004577 4.00
19 Feb 2023 0.004869 -0.000322 -6.20% 0.005211 0.005219 0.004803 10.00
18 Feb 2023 0.005191 -0.00000069 -0.01% 0.005296 0.005611 0.004744 23.00
17 Feb 2023 0.005191 0.000374 7.77% 0.004748 0.005313 0.004426 38.00
16 Feb 2023 0.004817 0.00 +0.00% 0.003582 0.005273 0.003441 0.00
16 Feb 2023 0.004817 0.001254 35.21% 0.003582 0.005273 0.003441 58.00
15 Feb 2023 0.003563 -0.000238 -6.26% 0.004082 0.004082 0.003559 7.00
14 Feb 2023 0.003801 0.000041 1.09% 0.003805 0.00419 0.003753 11.00
13 Feb 2023 0.00376 -0.000346 -8.43% 0.00407 0.00407 0.003714 6.00
12 Feb 2023 0.004106 -0.000462 -10.11% 0.004576 0.004757 0.003852 11.00
11 Feb 2023 0.004568 -0.000141 -2.99% 0.004733 0.006704 0.004459 3.00
10 Feb 2023 0.004709 0.000549 13.19% 0.004112 0.00473 0.003964 16.00
09 Feb 2023 0.00416 -0.000365 -8.07% 0.00454 0.005115 0.004159 25.00
08 Feb 2023 0.004525 -0.000833 -15.55% 0.00529 0.005337 0.004396 16.00
07 Feb 2023 0.005358 0.00 +0.00% 0.004556 0.006269 0.004554 0.00
07 Feb 2023 0.005358 0.000825 18.20% 0.004556 0.006269 0.004554 41.00
06 Feb 2023 0.004533 0.000939 26.12% 0.003657 0.0075 0.003651 104.00
05 Feb 2023 0.003594 0.000785 27.95% 0.002802 0.003696 0.002802 43.00
04 Feb 2023 0.002809 0.00000400 0.14% 0.00267 0.002819 0.002654 5.00
03 Feb 2023 0.002805 0.000299 11.95% 0.002515 0.002836 0.002515 21.00
02 Feb 2023 0.002506 0.000503 25.13% 0.002006 0.00251 0.001967 32.00
01 Feb 2023 0.002002 0.000087 4.54% 0.00195 0.002002 0.001899 7.00
31 Ene 2023 0.001915 -0.000095 -4.73% 0.001983 0.002298 0.001898 8.00
30 Ene 2023 0.00201 -0.000023 -1.13% 0.002047 0.002047 0.001892 15.00
29 Ene 2023 0.002033 0.000122 6.36% 0.001928 0.002033 0.001904 4.00
28 Ene 2023 0.001912 -0.000093 -4.64% 0.001906 0.001962 0.001906 1.00
27 Ene 2023 0.002005 -0.00000900 -0.45% 0.002005 0.002005 0.002005 0.00
26 Ene 2023 0.002014 0.00 +0.00% 0.002039 0.002039 0.002014 0.00
26 Ene 2023 0.002014 -0.000091 -4.32% 0.002039 0.002039 0.002014 0.00
25 Ene 2023 0.002105 -0.000075 -3.44% 0.00218 0.00218 0.002101 2.00
24 Ene 2023 0.00218 -0.000138 -5.95% 0.002287 0.002359 0.00218 2.00
23 Ene 2023 0.002318 0.00 +0.00% 0.002175 0.002323 0.002175 0.00
23 Ene 2023 0.002318 0.000132 6.03% 0.002175 0.002323 0.002175 1.00
22 Ene 2023 0.002186 0.000067 3.16% 0.002112 0.002204 0.002112 0.00
21 Ene 2023 0.002119 -0.00000800 -0.38% 0.002375 0.002375 0.002119 2.00
20 Ene 2023 0.002128 0.000073 3.55% 0.002075 0.002182 0.002018 2.00
19 Ene 2023 0.002054 0.000084 4.26% 0.001989 0.002054 0.001989 0.00
18 Ene 2023 0.001971 -0.000114 -5.47% 0.002093 0.002093 0.001971 1.00
17 Ene 2023 0.002085 -0.000027 -1.28% 0.002099 0.002099 0.002038 1.00
16 Ene 2023 0.002112 0.000136 6.86% 0.00195 0.002119 0.00195 2.00
15 Ene 2023 0.001976 0.000111 5.95% 0.001873 0.001976 0.001861 1.00
14 Ene 2023 0.001865 0.00000500 0.27% 0.001865 0.001865 0.001865 0.00
13 Ene 2023 0.00186 0.00 0.00% 0.00186 0.00186 0.00186 0.00
12 Ene 2023 0.00186 0.00 0.00% 0.00186 0.00186 0.00186 0.00
11 Ene 2023 0.00186 -0.000021 -1.12% 0.001891 0.001913 0.00186 1.00
10 Ene 2023 0.001881 0.00 0.00% 0.001881 0.001881 0.001881 0.00
09 Ene 2023 0.001881 0.00 0.00% 0.001881 0.001881 0.001881 0.00
08 Ene 2023 0.001881 0.00001 0.53% 0.001881 0.001881 0.001881 0.00
07 Ene 2023 0.00187 -0.00000100 -0.05% 0.001883 0.001888 0.00187 0.00
06 Ene 2023 0.001871 -0.000081 -4.15% 0.001945 0.001945 0.001871 0.00
05 Ene 2023 0.001953 0.000038 1.98% 0.001957 0.001968 0.001953 0.00
04 Ene 2023 0.001914 0.00 +0.00% 0.001933 0.001933 0.001914 0.00
04 Ene 2023 0.001914 -0.000022 -1.14% 0.001933 0.001933 0.001914 0.00
03 Ene 2023 0.001937 0.00000600 0.31% 0.001937 0.001937 0.001937 0.00
02 Ene 2023 0.001931 0.00 +0.00% 0.001931 0.001931 0.001931 0.00
02 Ene 2023 0.001931 0.00 0.00% 0.001931 0.001931 0.001931 0.00
01 Ene 2023 0.001931 0.000031 1.63% 0.001895 0.001931 0.001895 0.00
31 Dic 2022 0.001899 -0.000134 -6.59% 0.001986 0.001986 0.001899 1.00
30 Dic 2022 0.002033 0.00 +0.00% 0.002025 0.002033 0.002025 0.00
30 Dic 2022 0.002033 0.00001 0.49% 0.002025 0.002033 0.002025 0.00
29 Dic 2022 0.002023 -0.000016 -0.78% 0.00205 0.00205 0.002023 0.00
28 Dic 2022 0.002039 0.000128 6.69% 0.001941 0.0021 0.001886 3.00
27 Dic 2022 0.001911 0.00 +0.00% 0.001884 0.001911 0.001884 0.00
27 Dic 2022 0.001911 -0.000058 -2.95% 0.001884 0.001911 0.001884 0.00
26 Dic 2022 0.001969 0.00 0.00% 0.001969 0.001969 0.001969 0.00
25 Dic 2022 0.001969 0.00 0.00% 0.001969 0.001969 0.001969 0.00
24 Dic 2022 0.001969 0.000085 4.51% 0.001969 0.001969 0.001969 1.00
Su Consulta Reciente
UNSW3
XRTETH
Robonomics
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20230326 20:56:55