Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
RMSL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 0.0184 | 0.0015 | 8.88% | 0.017 | 0.02 | 0.0166 | 4,383,794 |
| 17 May 2024 | 0.0169 | 0.0009 | 5.62% | 0.016 | 0.017 | 0.015 | 3,769,840 |
| 16 May 2024 | 0.016 | 0.00188 | 13.31% | 0.0143 | 0.016 | 0.0143 | 4,131,997 |
| 15 May 2024 | 0.01412 | 0.00012 | 0.86% | 0.0145 | 0.0145 | 0.0135 | 1,575,132 |
| 14 May 2024 | 0.014 | 0.0007 | 5.26% | 0.013 | 0.0145 | 0.0127 | 2,613,700 |
| 13 May 2024 | 0.0133 | 0.0015 | 12.71% | 0.0118 | 0.0141 | 0.0117 | 4,279,281 |
| 10 May 2024 | 0.0118 | 0.0008 | 7.27% | 0.012 | 0.012 | 0.011 | 147,688 |
| 09 May 2024 | 0.011 | 0.00 | 0.00% | 0.01144 | 0.012 | 0.01 | 1,211,884 |
| 08 May 2024 | 0.011 | -0.0012 | -9.84% | 0.0122 | 0.0122 | 0.01 | 2,445,173 |
| 07 May 2024 | 0.0122 | 0.0005 | 4.27% | 0.01228 | 0.0124 | 0.011 | 383,197 |
| 06 May 2024 | 0.0117 | 0.00 | 0.00% | 0.0101 | 0.0125 | 0.0101 | 800,026 |
| 03 May 2024 | 0.0117 | 0.00005 | 0.43% | 0.011 | 0.0121 | 0.011 | 1,977,162 |
| 02 May 2024 | 0.01165 | 0.0011 | 10.43% | 0.011 | 0.01209 | 0.01 | 1,378,925 |
| 01 May 2024 | 0.01055 | 0.00065 | 6.57% | 0.0105 | 0.0106 | 0.0086 | 656,590 |
| 30 Abr 2024 | 0.0099 | -0.00065 | -6.16% | 0.0109 | 0.0109 | 0.0095 | 728,262 |
| 29 Abr 2024 | 0.01055 | 0.00005 | 0.48% | 0.0109 | 0.0114 | 0.01 | 538,829 |
| 26 Abr 2024 | 0.0105 | 0.0005 | 5.00% | 0.01095 | 0.011 | 0.01 | 1,497,766 |
| 25 Abr 2024 | 0.01 | 0.00024 | 2.46% | 0.0095 | 0.012 | 0.0095 | 1,301,735 |
| 24 Abr 2024 | 0.00976 | 0.00098 | 11.16% | 0.0096 | 0.01 | 0.0096 | 624,178 |
| 23 Abr 2024 | 0.00878 | -0.00026 | -2.88% | 0.0086 | 0.0097 | 0.0086 | 877,905 |
| 22 Abr 2024 | 0.00904 | -0.00056 | -5.83% | 0.0096 | 0.01 | 0.009 | 716,152 |
| 19 Abr 2024 | 0.0096 | -0.00028 | -2.83% | 0.0099 | 0.01 | 0.0092 | 897,199 |
| 18 Abr 2024 | 0.00988 | 0.00004 | 0.41% | 0.0092 | 0.01 | 0.0092 | 171,499 |
| 17 Abr 2024 | 0.00984 | -0.00016 | -1.60% | 0.01 | 0.0105 | 0.0092 | 584,810 |
| 16 Abr 2024 | 0.01 | -0.00005 | -0.50% | 0.0093 | 0.0108 | 0.009 | 904,983 |
| 15 Abr 2024 | 0.01005 | -0.00049 | -4.65% | 0.01135 | 0.01135 | 0.007 | 3,054,631 |
| 12 Abr 2024 | 0.01054 | -0.00046 | -4.18% | 0.012 | 0.012 | 0.0105 | 780,310 |
| 11 Abr 2024 | 0.011 | -0.0009 | -7.56% | 0.00805 | 0.012 | 0.008 | 3,532,017 |
| 10 Abr 2024 | 0.0119 | -0.0003 | -2.46% | 0.01212 | 0.0123 | 0.0117 | 446,916 |
| 09 Abr 2024 | 0.0122 | -0.0003 | -2.40% | 0.0125 | 0.01275 | 0.012 | 227,170 |
| 08 Abr 2024 | 0.0125 | 0.0003 | 2.46% | 0.013 | 0.013 | 0.012 | 3,445,721 |
| 05 Abr 2024 | 0.0122 | -0.00025 | -2.01% | 0.01227 | 0.01254 | 0.012 | 282,848 |
| 04 Abr 2024 | 0.01245 | -0.00025 | -1.97% | 0.01305 | 0.01305 | 0.012 | 411,245 |
| 03 Abr 2024 | 0.0127 | 0.0006 | 4.96% | 0.0121 | 0.0133 | 0.0118 | 922,529 |
| 02 Abr 2024 | 0.0121 | 0.0006 | 5.22% | 0.0125 | 0.0125 | 0.0116 | 1,231,305 |
| 01 Abr 2024 | 0.0115 | -0.00094 | -7.56% | 0.0131 | 0.0131 | 0.0112 | 358,211 |
| 28 Mar 2024 | 0.01244 | -0.00036 | -2.81% | 0.01305 | 0.01375 | 0.0112 | 2,483,141 |
| 27 Mar 2024 | 0.0128 | 0.00101 | 8.57% | 0.0118 | 0.0135 | 0.0113 | 2,705,103 |
| 26 Mar 2024 | 0.01179 | 0.00079 | 7.18% | 0.0114 | 0.0118 | 0.009 | 1,128,751 |
| 25 Mar 2024 | 0.011 | 0.0026 | 30.95% | 0.0084 | 0.011 | 0.0081 | 2,996,976 |
| 22 Mar 2024 | 0.0084 | 0.0004 | 5.00% | 0.008 | 0.0085 | 0.0076 | 722,753 |
| 21 Mar 2024 | 0.008 | -0.00022 | -2.68% | 0.0082 | 0.0085 | 0.008 | 440,786 |
| 20 Mar 2024 | 0.00822 | 0.00003 | 0.37% | 0.0084 | 0.0084 | 0.00815 | 225,488 |
| 19 Mar 2024 | 0.00819 | 0.00069 | 9.20% | 0.0084 | 0.0085 | 0.0075 | 1,241,650 |
| 18 Mar 2024 | 0.0075 | -0.0004 | -5.06% | 0.008 | 0.0085 | 0.0072 | 1,329,320 |
| 15 Mar 2024 | 0.0079 | -0.00005 | -0.63% | 0.00785 | 0.0082 | 0.00785 | 666,035 |
| 14 Mar 2024 | 0.00795 | -0.00005 | -0.63% | 0.0078 | 0.0089 | 0.00725 | 950,059 |
| 13 Mar 2024 | 0.008 | -0.0004 | -4.76% | 0.0089 | 0.0089 | 0.0078 | 580,523 |
| 12 Mar 2024 | 0.0084 | 0.00 | 0.00% | 0.009 | 0.009 | 0.007425 | 918,523 |
| 11 Mar 2024 | 0.0084 | -0.0001 | -1.18% | 0.0087 | 0.009 | 0.0064 | 2,830,402 |
| 08 Mar 2024 | 0.0085 | 0.0003 | 3.66% | 0.0085 | 0.0096 | 0.0079 | 939,668 |
| 07 Mar 2024 | 0.0082 | 0.00016 | 1.99% | 0.008 | 0.0085 | 0.0074 | 330,954 |
| 06 Mar 2024 | 0.00804 | 0.00024 | 3.08% | 0.0078 | 0.0085 | 0.0063 | 3,336,259 |
| 05 Mar 2024 | 0.0078 | 0.00045 | 6.12% | 0.0085 | 0.0085 | 0.0076 | 2,348,626 |
| 04 Mar 2024 | 0.00735 | 0.00035 | 5.00% | 0.007 | 0.0085 | 0.0053 | 11,927,789 |
| 01 Mar 2024 | 0.007 | -0.0005 | -6.67% | 0.0061 | 0.00793 | 0.0061 | 5,016,112 |
| 29 Feb 2024 | 0.0075 | 0.00 | 0.00% | 0.0076 | 0.008 | 0.0061 | 4,166,958 |
| 28 Feb 2024 | 0.0075 | -0.0006 | -7.41% | 0.0081 | 0.0085 | 0.0075 | 3,094,038 |
| 27 Feb 2024 | 0.0081 | -0.0003 | -3.57% | 0.0084 | 0.009 | 0.0074 | 2,470,095 |
| 26 Feb 2024 | 0.0084 | -0.0002 | -2.33% | 0.0086 | 0.009 | 0.0084 | 1,063,990 |
| 23 Feb 2024 | 0.0086 | -0.0001 | -1.15% | 0.00875 | 0.009 | 0.0086 | 129,550 |
| 22 Feb 2024 | 0.0087 | -0.0003 | -3.33% | 0.009 | 0.0095 | 0.0085 | 539,246 |
| 21 Feb 2024 | 0.009 | -0.0002 | -2.17% | 0.00915 | 0.0094 | 0.0085 | 536,265 |
