RTON Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.04636 | 0.00136 | 3.02% | 0.045 | 0.0472 | 0.0325 | 158,867 |
16 May 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 500 |
15 May 2024 | 0.045 | -0.0025 | -5.26% | 0.045 | 0.0475 | 0.045 | 14,807 |
14 May 2024 | 0.0475 | 0.001 | 2.15% | 0.04825 | 0.0494 | 0.0475 | 20,419 |
13 May 2024 | 0.0465 | 0.0015 | 3.33% | 0.0439 | 0.0465 | 0.0415 | 9,586 |
10 May 2024 | 0.045 | -0.0018 | -3.85% | 0.054 | 0.054 | 0.045 | 20,336 |
09 May 2024 | 0.0468 | -0.00119 | -2.48% | 0.042 | 0.054 | 0.042 | 14,962 |
08 May 2024 | 0.04799 | 0.00119 | 2.54% | 0.054 | 0.054 | 0.042 | 5,770 |
07 May 2024 | 0.0468 | 0.0029 | 6.61% | 0.0537 | 0.061 | 0.042 | 584,223 |
06 May 2024 | 0.0439 | -0.00265 | -5.69% | 0.048 | 0.048 | 0.036 | 121,463 |
03 May 2024 | 0.04655 | -0.0002 | -0.43% | 0.04775 | 0.04775 | 0.04655 | 480 |
02 May 2024 | 0.04675 | -0.00675 | -12.62% | 0.053 | 0.0536 | 0.041 | 56,965 |
01 May 2024 | 0.0535 | -0.0015 | -2.73% | 0.0523 | 0.055 | 0.05 | 4,900 |
30 Abr 2024 | 0.055 | 0.015 | 37.50% | 0.055 | 0.055 | 0.04 | 62,671 |
29 Abr 2024 | 0.04 | 0.0018 | 4.71% | 0.0399 | 0.07 | 0.0399 | 375,476 |
26 Abr 2024 | 0.0382 | 0.0152 | 66.09% | 0.02 | 0.0382 | 0.015 | 1,187,623 |
25 Abr 2024 | 0.023 | -0.005 | -17.86% | 0.025 | 0.026 | 0.0151 | 937,747 |
24 Abr 2024 | 0.028 | -0.00669 | -19.29% | 0.0312 | 0.0312 | 0.0259 | 414,693 |
23 Abr 2024 | 0.03469 | 0.00169 | 5.12% | 0.0395 | 0.0395 | 0.03 | 605,087 |
22 Abr 2024 | 0.033 | -0.032 | -49.23% | 0.069085 | 0.07 | 0.0315 | 1,373,217 |
19 Abr 2024 | 0.065 | 0.00 | 0.00% | 0.0694 | 0.075 | 0.065 | 8,175 |
18 Abr 2024 | 0.065 | -0.0027 | -3.99% | 0.0684 | 0.074 | 0.0626 | 20,127 |
17 Abr 2024 | 0.0677 | -0.00008 | -0.12% | 0.0626 | 0.074 | 0.0605 | 15,681 |
16 Abr 2024 | 0.06778 | -0.00222 | -3.17% | 0.075 | 0.075 | 0.0632 | 130,303 |
15 Abr 2024 | 0.07 | 0.0185 | 35.92% | 0.0599 | 0.07 | 0.0599 | 65,839 |
12 Abr 2024 | 0.0515 | -0.0055 | -9.65% | 0.0595 | 0.06 | 0.05 | 128,826 |
11 Abr 2024 | 0.057 | 0.002 | 3.64% | 0.056 | 0.07 | 0.056 | 25,501 |
10 Abr 2024 | 0.055 | 0.002 | 3.77% | 0.0518 | 0.07 | 0.0518 | 7,700 |
09 Abr 2024 | 0.053 | -0.013 | -19.70% | 0.059 | 0.066 | 0.053 | 61,153 |
08 Abr 2024 | 0.066 | 0.0119 | 22.00% | 0.066 | 0.066 | 0.05875 | 28,931 |
05 Abr 2024 | 0.0541 | -0.0129 | -19.25% | 0.066 | 0.066 | 0.0541 | 55,121 |
04 Abr 2024 | 0.067 | 0.0014 | 2.13% | 0.074 | 0.074 | 0.0595 | 14,891 |
03 Abr 2024 | 0.0656 | 0.0056 | 9.33% | 0.051 | 0.0656 | 0.051 | 10,150 |
02 Abr 2024 | 0.06 | -0.01 | -14.29% | 0.0505 | 0.07 | 0.0505 | 56,058 |
01 Abr 2024 | 0.07 | 0.0206 | 41.70% | 0.0398 | 0.0812 | 0.0398 | 315,142 |
28 Mar 2024 | 0.0494 | 0.00244 | 5.18% | 0.0489 | 0.05 | 0.04245 | 62,327 |
27 Mar 2024 | 0.046965 | -0.00593 | -11.20% | 0.041 | 0.0493 | 0.0355 | 113,549 |
26 Mar 2024 | 0.05289 | -0.00284 | -5.10% | 0.0412 | 0.057 | 0.0412 | 30,281 |
25 Mar 2024 | 0.05573 | -0.00675 | -10.80% | 0.06675 | 0.06675 | 0.0516 | 68,047 |
22 Mar 2024 | 0.06248 | 0.00498 | 8.66% | 0.0575 | 0.0699 | 0.0575 | 45,347 |
21 Mar 2024 | 0.0575 | -0.00818 | -12.46% | 0.07 | 0.07 | 0.0575 | 860 |
20 Mar 2024 | 0.065684 | 0.00744 | 12.78% | 0.063 | 0.0668 | 0.0575 | 48,546 |
19 Mar 2024 | 0.05824 | 0.00324 | 5.89% | 0.055 | 0.075 | 0.055 | 57,411 |
18 Mar 2024 | 0.055 | -0.0042 | -7.09% | 0.07 | 0.07 | 0.0475 | 28,066 |
15 Mar 2024 | 0.0592 | 0.0117 | 24.63% | 0.05275 | 0.0592 | 0.0475 | 25,000 |
14 Mar 2024 | 0.0475 | -0.0048 | -9.18% | 0.0475 | 0.06 | 0.0475 | 7,004 |
13 Mar 2024 | 0.0523 | 0.00175 | 3.46% | 0.0475 | 0.069 | 0.0475 | 8,260 |
12 Mar 2024 | 0.05055 | -0.00796 | -13.60% | 0.0475 | 0.056 | 0.0411 | 83,157 |
11 Mar 2024 | 0.05851 | 0.01081 | 22.66% | 0.0411 | 0.06 | 0.0411 | 3,350 |
08 Mar 2024 | 0.0477 | 0.0024 | 5.30% | 0.0585 | 0.06 | 0.0476 | 39,393 |
07 Mar 2024 | 0.0453 | -0.0147 | -24.50% | 0.06 | 0.06 | 0.0453 | 23,188 |
06 Mar 2024 | 0.06 | -0.0096 | -13.79% | 0.0623 | 0.078 | 0.0451 | 15,265 |
05 Mar 2024 | 0.0696 | 0.0016 | 2.35% | 0.08 | 0.08 | 0.06 | 29,157 |
04 Mar 2024 | 0.068 | 0.00003 | 0.04% | 0.041 | 0.068 | 0.04 | 147,308 |
01 Mar 2024 | 0.067972 | -0.02503 | -26.91% | 0.0804 | 0.08475 | 0.0512 | 231,683 |
29 Feb 2024 | 0.093 | 0.033 | 55.00% | 0.07965 | 0.10 | 0.045 | 523,208 |
28 Feb 2024 | 0.06 | 0.025 | 71.43% | 0.0297 | 0.06 | 0.0297 | 449,556 |
27 Feb 2024 | 0.035 | 0.0025 | 7.69% | 0.0285 | 0.035 | 0.0284 | 48,867 |
26 Feb 2024 | 0.0325 | 0.0041 | 14.44% | 0.028892 | 0.0325 | 0.0285 | 2,969 |
23 Feb 2024 | 0.0284 | -0.00394 | -12.19% | 0.032 | 0.0323 | 0.0284 | 22,344 |
22 Feb 2024 | 0.032344 | 0.00444 | 15.93% | 0.0294 | 0.032344 | 0.029 | 77,870 |
21 Feb 2024 | 0.0279 | 0.0023 | 8.98% | 0.02648 | 0.03 | 0.02648 | 25,539 |
20 Feb 2024 | 0.0256 | -0.00115 | -4.30% | 0.025 | 0.0256 | 0.025 | 15,904 |