ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Regístrate

¿Ya eres miembro? Iniciar sesión

Los Principales Corredores en Línea

Más Corredores en Línea

Datos
Noticias
Herramientas
Mercados
Descubrir

Hot Features

Follow Feed

Conéctese con traders e inversores en nuestra comunidad Follow Feed.

Flujo de Opciones

Explora datos de opciones completos y utiliza filtros avanzados con Options Flow.

Monitor

Organiza y monitorea tu lista de seguimiento de acciones y activos con Monitor.
Iniciar Sesión Premium IconPremium Help Menu
S&P 500
5,163.58
0.70%
Dow Jones
38,781.61
0.27%
US Dollar vs MXN
16.8883
-0.56%
Brent Oil
83.135
0.01%
Bitcoin
63,348.95
-1.02%
Registration Strip Icon for discussion Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
Regístrate
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. UPBT
  5. Ravencoin (UpBit:RVNUSDT)

  6. Ravencoin (UpBit:RVNUSDT) Histórico

RVNUSDT Ravencoin

0.030511
0.00151 (5.21%)
11:59:53 - Datos en tiempo real

RVNUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
05 May 2024 0.029001 -0.00114 -3.78% 0.02915 0.030511 0.0285 3,898.00
04 May 2024 0.030141 -0.000195 -0.64% 0.027229 0.030456 0.027229 5,992.00
03 May 2024 0.030336 0.001633 5.69% 0.026611 0.0314 0.026611 49,378.00
02 May 2024 0.028703 -0.002297 -7.41% 0.031 0.0315 0.021005 116,127.00
01 May 2024 0.031 -0.0009 -2.82% 0.027 0.0315 0.025001 227,809.00
30 Abr 2024 0.0319 -0.00129 -3.89% 0.0332 0.0332 0.027 116,420.00
29 Abr 2024 0.03319 -0.000809 -2.38% 0.033249 0.033249 0.027039 70,875.00
28 Abr 2024 0.033999 -0.001999 -5.55% 0.035998 0.035998 0.031 100,986.00
27 Abr 2024 0.035998 0.004198 13.20% 0.036999 0.036999 0.030001 8,608.00
26 Abr 2024 0.031801 -0.002199 -6.47% 0.036 0.036 0.031801 27,450.00
25 Abr 2024 0.034 0.002745 8.78% 0.036999 0.036999 0.031206 58,004.00
24 Abr 2024 0.031255 -0.002245 -6.70% 0.0312 0.037 0.0312 51,726.00
23 Abr 2024 0.0335 -0.00249 -6.92% 0.031161 0.03599 0.031072 44,526.00
22 Abr 2024 0.03599 0.004989 16.09% 0.032445 0.03599 0.031 136,503.00
21 Abr 2024 0.031 -0.001564 -4.80% 0.032268 0.032555 0.030001 69,790.00
20 Abr 2024 0.032564 0.002349 7.78% 0.030215 0.03299 0.030 32,631.00
19 Abr 2024 0.030215 0.000419 1.41% 0.029589 0.0329 0.027 12,597.00
18 Abr 2024 0.029796 0.002796 10.36% 0.027006 0.032999 0.027006 191,045.00
17 Abr 2024 0.027 -0.007 -20.59% 0.034 0.034 0.027 131,049.00
16 Abr 2024 0.034 0.003532 11.59% 0.03046 0.035989 0.028 22,648.00
15 Abr 2024 0.030468 -0.001532 -4.79% 0.031999 0.036 0.029 157,729.00
14 Abr 2024 0.031999 0.003908 13.91% 0.028091 0.031999 0.027 64,084.00
13 Abr 2024 0.028091 -0.005624 -16.68% 0.032 0.036 0.028091 55,417.00
12 Abr 2024 0.033715 -0.007227 -17.65% 0.041952 0.041952 0.030 320,142.00
11 Abr 2024 0.040942 0.000018 0.04% 0.042 0.042 0.038839 23,482.00
10 Abr 2024 0.040924 0.000924 2.31% 0.045 0.045 0.037549 107,537.00
09 Abr 2024 0.040 -0.001954 -4.66% 0.041954 0.046 0.038603 208,132.00
08 Abr 2024 0.041954 0.0048 12.92% 0.037172 0.043585 0.037157 266,165.00
07 Abr 2024 0.037154 -0.002551 -6.42% 0.039705 0.043999 0.037154 53,843.00
06 Abr 2024 0.039705 0.00074 1.90% 0.0384 0.043 0.037153 34,283.00
05 Abr 2024 0.038965 -0.003035 -7.23% 0.038868 0.044 0.036773 155,613.00
04 Abr 2024 0.042 0.003 7.69% 0.039382 0.042971 0.038001 36,602.00
03 Abr 2024 0.039 -0.004369 -10.07% 0.043369 0.047999 0.038 124,490.00
02 Abr 2024 0.043369 -0.00552 -11.29% 0.046667 0.054 0.043369 195,624.00
01 Abr 2024 0.048889 0.000485 1.00% 0.056999 0.056999 0.045233 259,996.00
31 Mar 2024 0.048403 -0.009552 -16.48% 0.05962 0.05962 0.048277 522,381.00
30 Mar 2024 0.057955 0.015054 35.09% 0.043754 0.05928 0.038005 1,637,554.00
29 Mar 2024 0.042902 0.008249 23.81% 0.03465 0.052 0.031006 912,745.00
28 Mar 2024 0.034652 0.000355 1.04% 0.033271 0.038338 0.033262 428,606.00
27 Mar 2024 0.034297 -0.002603 -7.05% 0.037548 0.037548 0.032728 213,767.00
26 Mar 2024 0.0369 0.008809 31.36% 0.028091 0.037351 0.028091 599,100.00
25 Mar 2024 0.028091 0.002881 11.43% 0.025212 0.028826 0.025212 1,209,503.00
24 Mar 2024 0.02521 -0.000728 -2.81% 0.025806 0.027764 0.024299 193,873.00
23 Mar 2024 0.025939 0.001139 4.59% 0.025 0.025939 0.025 34,439.00
22 Mar 2024 0.0248 -0.0012 -4.62% 0.026 0.0277 0.0248 27,248.00
21 Mar 2024 0.026 0.00 0.00% 0.026 0.026 0.025 46,993.00
20 Mar 2024 0.026 0.003 13.04% 0.022485 0.026 0.022485 77,601.00
19 Mar 2024 0.023 -0.00223 -8.84% 0.025228 0.026 0.022 151,599.00
18 Mar 2024 0.02523 -0.00077 -2.96% 0.026 0.028 0.02523 107,364.00
17 Mar 2024 0.026 -0.001006 -3.73% 0.027006 0.032099 0.024069 228,021.00
16 Mar 2024 0.027006 -0.001994 -6.88% 0.029 0.029 0.026436 120,651.00
15 Mar 2024 0.029 -0.001 -3.33% 0.030 0.030 0.026161 178,406.00
14 Mar 2024 0.030 -0.003 -9.09% 0.033 0.033 0.029894 107,818.00
13 Mar 2024 0.033 0.001437 4.55% 0.031563 0.037 0.031467 130,325.00
12 Mar 2024 0.031563 -0.001828 -5.47% 0.033392 0.034252 0.027154 255,290.00
11 Mar 2024 0.033392 0.005392 19.26% 0.028 0.033729 0.027032 310,571.00
10 Mar 2024 0.028 -0.000601 -2.10% 0.027 0.029347 0.02653 296,584.00
09 Mar 2024 0.028601 0.00 0.00% 0.028601 0.028601 0.028601 0.00
08 Mar 2024 0.028601 0.000163 0.57% 0.0265 0.029347 0.0265 272,176.00
07 Mar 2024 0.028438 0.002937 11.52% 0.025504 0.028813 0.025504 124,090.00
06 Mar 2024 0.0255 0.000443 1.77% 0.026037 0.02713 0.02279 422,449.00
05 Mar 2024 0.025057 -0.001619 -6.07% 0.026676 0.0299 0.0231 963,021.00
04 Mar 2024 0.026676 -0.000445 -1.64% 0.0275 0.030 0.026675 302,966.00
03 Mar 2024 0.027121 -0.001015 -3.61% 0.028136 0.0289 0.025347 53,417.00
02 Mar 2024 0.028136 0.002828 11.17% 0.0266 0.030 0.025308 292,699.00
01 Mar 2024 0.025308 0.001308 5.45% 0.026438 0.026714 0.024 77,766.00
29 Feb 2024 0.024 0.0008 3.45% 0.0232 0.026724 0.02301 418,918.00
28 Feb 2024 0.0232 -0.002392 -9.35% 0.024452 0.027 0.023 402,528.00
27 Feb 2024 0.025592 0.000119 0.47% 0.025473 0.0264 0.023213 207,300.00
26 Feb 2024 0.025473 0.000376 1.50% 0.025097 0.025473 0.021664 141,103.00
25 Feb 2024 0.025097 0.000647 2.64% 0.021599 0.025097 0.021599 36,872.00
24 Feb 2024 0.02445 0.002441 11.09% 0.022116 0.02445 0.021008 65,137.00
23 Feb 2024 0.022009 -0.000087 -0.39% 0.0225 0.0225 0.021 31,660.00
22 Feb 2024 0.022097 0.001097 5.22% 0.021 0.0225 0.021 224,354.00
21 Feb 2024 0.021 -0.001 -4.55% 0.02166 0.023 0.021 45,056.00
20 Feb 2024 0.022 -0.0005 -2.22% 0.0225 0.023711 0.022 203,251.00
19 Feb 2024 0.0225 0.0005 2.27% 0.023633 0.023711 0.022 217,161.00
18 Feb 2024 0.022 0.001378 6.68% 0.020622 0.023348 0.020622 1,056,886.00
17 Feb 2024 0.020622 0.00 0.00% 0.020622 0.02084 0.020622 14,493.00
16 Feb 2024 0.020622 0.001333 6.91% 0.019368 0.021451 0.019257 2,493,797.00
15 Feb 2024 0.019289 0.000102 0.53% 0.019187 0.02077 0.019187 118,625.00
14 Feb 2024 0.019187 0.00000003 0.00% 0.0196 0.021043 0.019187 110,210.00
13 Feb 2024 0.019187 -0.000301 -1.54% 0.019555 0.020359 0.019187 60,002.00
12 Feb 2024 0.019487 -0.000698 -3.46% 0.019187 0.019869 0.019187 12,211.00
11 Feb 2024 0.020186 0.000999 5.21% 0.020359 0.020359 0.019187 81,704.00
10 Feb 2024 0.019187 -0.000563 -2.85% 0.019749 0.01976 0.019187 58,969.00
09 Feb 2024 0.019749 0.001785 9.93% 0.017964 0.020836 0.017964 553,581.00
08 Feb 2024 0.017964 0.000155 0.87% 0.017848 0.0195 0.017819 88,780.00
07 Feb 2024 0.017809 0.000873 5.15% 0.016994 0.017952 0.016994 17,403.00
06 Feb 2024 0.016936 -0.000107 -0.63% 0.016936 0.016936 0.016936 602.00

Su Consulta Reciente

UPBT
RVNUSDT
Ravencoin
Delayed Upgrade Clock
ADVFN Logo

México
Empresa
Negocios
Popular
Obtener la aplicación

Soporte: (55) 4170 8128 | soporte@advfn.mx

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

© 2024 ADVFN PLC - Todos los derechos reservados