RMHB Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.011 | -0.0024 | -17.91% | 0.014 | 0.014 | 0.011 | 23,400 |
16 May 2024 | 0.0134 | 0.0014 | 11.67% | 0.0135 | 0.0135 | 0.012 | 4,563 |
15 May 2024 | 0.012 | -0.0003 | -2.44% | 0.011 | 0.0135 | 0.011 | 12,636 |
14 May 2024 | 0.0123 | 0.0013 | 11.82% | 0.011 | 0.0123 | 0.01 | 16,884 |
13 May 2024 | 0.011 | -0.0025 | -18.52% | 0.011 | 0.0135 | 0.011 | 68,258 |
10 May 2024 | 0.0135 | 0.00 | 0.00% | 0.0135 | 0.0135 | 0.011 | 10,479 |
09 May 2024 | 0.0135 | 0.00 | 0.00% | 0.01 | 0.0135 | 0.01 | 49,911 |
08 May 2024 | 0.0135 | 0.00 | 0.00% | 0.01 | 0.0135 | 0.01 | 47,860 |
07 May 2024 | 0.0135 | 0.00 | 0.00% | 0.0135 | 0.0135 | 0.0135 | 191,921 |
06 May 2024 | 0.0135 | 0.0005 | 3.85% | 0.01 | 0.0135 | 0.01 | 137,431 |
03 May 2024 | 0.013 | -0.0005 | -3.70% | 0.0135 | 0.0135 | 0.011 | 33,519 |
02 May 2024 | 0.0135 | 0.00125 | 10.20% | 0.0135 | 0.0135 | 0.0135 | 2,071 |
01 May 2024 | 0.01225 | 0.0005 | 4.26% | 0.0135 | 0.0135 | 0.011 | 76,555 |
30 Abr 2024 | 0.01175 | -0.00215 | -15.47% | 0.01 | 0.0135 | 0.01 | 17,739 |
29 Abr 2024 | 0.0139 | 0.0039 | 39.00% | 0.01195 | 0.0139 | 0.01 | 257,179 |
26 Abr 2024 | 0.01 | -0.0038 | -27.54% | 0.015 | 0.015 | 0.01 | 13,293 |
25 Abr 2024 | 0.0138 | 0.0021 | 17.95% | 0.0139 | 0.0139 | 0.0138 | 26,758 |
24 Abr 2024 | 0.0117 | 0.0017 | 17.00% | 0.01 | 0.014 | 0.01 | 28,040 |
23 Abr 2024 | 0.01 | -0.0022 | -18.03% | 0.01 | 0.014 | 0.01 | 30,625 |
22 Abr 2024 | 0.0122 | 0.0021 | 20.79% | 0.012 | 0.0122 | 0.0102 | 20,985 |
19 Abr 2024 | 0.0101 | 0.00 | 0.00% | 0.0101 | 0.0101 | 0.0101 | 0 |
18 Abr 2024 | 0.0101 | 0.0001 | 1.00% | 0.014 | 0.014 | 0.0101 | 15,897 |
17 Abr 2024 | 0.01 | -0.0025 | -20.00% | 0.01 | 0.014 | 0.01 | 445,438 |
16 Abr 2024 | 0.0125 | 0.0015 | 13.64% | 0.009 | 0.0125 | 0.009 | 30,605 |
15 Abr 2024 | 0.011 | 0.00 | 0.00% | 0.01 | 0.0125 | 0.01 | 215,715 |
12 Abr 2024 | 0.011 | 0.00 | 0.00% | 0.01 | 0.014 | 0.01 | 56,651 |
11 Abr 2024 | 0.011 | -0.0025 | -18.52% | 0.011 | 0.0135 | 0.011 | 31,046 |
10 Abr 2024 | 0.0135 | 0.0033 | 32.35% | 0.0144 | 0.0144 | 0.011 | 162,732 |
09 Abr 2024 | 0.0102 | 0.00 | 0.00% | 0.0102 | 0.0102 | 0.0102 | 0 |
08 Abr 2024 | 0.0102 | -0.0028 | -21.54% | 0.009 | 0.0145 | 0.009 | 165,099 |
05 Abr 2024 | 0.013 | -0.0015 | -10.34% | 0.015 | 0.015 | 0.013 | 129,845 |
04 Abr 2024 | 0.0145 | 0.0005 | 3.57% | 0.009 | 0.015 | 0.009 | 162,261 |
03 Abr 2024 | 0.014 | 0.0015 | 12.00% | 0.0135 | 0.0145 | 0.009 | 507,251 |
02 Abr 2024 | 0.0125 | -0.001 | -7.41% | 0.011 | 0.0135 | 0.011 | 30,757 |
01 Abr 2024 | 0.0135 | -0.0005 | -3.57% | 0.014 | 0.014 | 0.011 | 273,101 |
28 Mar 2024 | 0.014 | 0.004 | 40.00% | 0.0135 | 0.014 | 0.01 | 285,265 |
27 Mar 2024 | 0.01 | -0.003 | -23.08% | 0.01 | 0.014 | 0.01 | 206,573 |
26 Mar 2024 | 0.013 | -0.0013 | -9.09% | 0.01 | 0.0143 | 0.01 | 21,980 |
25 Mar 2024 | 0.0143 | 0.00 | 0.00% | 0.0143 | 0.0143 | 0.01 | 27,884 |
22 Mar 2024 | 0.0143 | 0.00 | 0.00% | 0.012 | 0.0143 | 0.012 | 22,385 |
21 Mar 2024 | 0.0143 | 0.0041 | 40.20% | 0.0155 | 0.0155 | 0.0102 | 66,689 |
20 Mar 2024 | 0.0102 | 0.0001 | 0.99% | 0.0095 | 0.0155 | 0.0095 | 84,260 |
19 Mar 2024 | 0.0101 | -0.0027 | -21.09% | 0.0155 | 0.0155 | 0.01 | 81,379 |
18 Mar 2024 | 0.0128 | -0.0026 | -16.88% | 0.0122 | 0.018 | 0.0101 | 51,098 |
15 Mar 2024 | 0.0154 | 0.00 | 0.00% | 0.0154 | 0.0154 | 0.01 | 166,263 |
14 Mar 2024 | 0.0154 | 0.0009 | 6.21% | 0.0004 | 0.0155 | 0.0004 | 1,150,130 |
13 Mar 2024 | 0.0145 | 0.002 | 16.00% | 0.008 | 0.0155 | 0.008 | 35,257 |
12 Mar 2024 | 0.0125 | -0.003 | -19.35% | 0.0155 | 0.0155 | 0.008 | 117,101 |
11 Mar 2024 | 0.0155 | -0.0025 | -13.89% | 0.01 | 0.0155 | 0.01 | 260,727 |
08 Mar 2024 | 0.018 | 0.003 | 20.00% | 0.0121 | 0.02 | 0.0121 | 581,807 |
07 Mar 2024 | 0.015 | 0.006 | 66.67% | 0.009 | 0.02 | 0.009 | 1,881,090 |
06 Mar 2024 | 0.009 | 0.001 | 12.50% | 0.008 | 0.009 | 0.008 | 842,975 |
05 Mar 2024 | 0.008 | 0.0005 | 6.67% | 0.005 | 0.009 | 0.004 | 33,722 |
04 Mar 2024 | 0.0075 | 0.00 | 0.00% | 0.0074 | 0.01 | 0.0074 | 828,989 |
01 Mar 2024 | 0.0075 | 0.00 | 0.00% | 0.005 | 0.0075 | 0.005 | 252,244 |
29 Feb 2024 | 0.0075 | 0.00 | 0.00% | 0.0033 | 0.0075 | 0.0033 | 101,415 |
28 Feb 2024 | 0.0075 | 0.0015 | 25.00% | 0.002 | 0.0075 | 0.002 | 669,298 |
27 Feb 2024 | 0.006 | 0.00 | 0.00% | 0.006 | 0.006 | 0.006 | 700,191 |
26 Feb 2024 | 0.006 | 0.0011 | 22.45% | 0.0065 | 0.011 | 0.0054 | 255,409 |
23 Feb 2024 | 0.0049 | 0.0013 | 36.11% | 0.0035 | 0.0049 | 0.0035 | 182,653 |
22 Feb 2024 | 0.0036 | -0.0004 | -10.00% | 0.0035 | 0.0036 | 0.0035 | 2,810 |
21 Feb 2024 | 0.004 | 0.00 | 0.00% | 0.004 | 0.004 | 0.00375 | 283,419 |
20 Feb 2024 | 0.004 | 0.00025 | 6.67% | 0.0035 | 0.004 | 0.0035 | 160,566 |