Hoy
$0.001160
hace 1 años
$1.18
Realvirm Historial de precios
(RVM)Periodo de tiempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.001158 | $0.001222 | $0.001095 | $0.001160 | $7,053.448 |
2025-09-14 | $0.001157 | $0.001219 | $0.001096 | $0.001158 | $11,253.98 |
2025-09-13 | $0.001157 | $0.001279 | $0.001157 | $0.001157 | $22,846.30 |
2025-09-12 | $0.001339 | $0.001400 | $0.001155 | $0.001157 | $37,764.77 |
2025-09-11 | $0.001277 | $0.001578 | $0.001153 | $0.001339 | $118.982K |
2025-09-10 | $0.001033 | $0.001338 | $0.001032 | $0.001277 | $14,789.72 |
2025-09-09 | $0.001092 | $0.001158 | $0.001028 | $0.001033 | $5,844.048 |
2025-09-08 | $0.001098 | $0.001161 | $0.001026 | $0.001092 | $3,272.568 |
2025-09-07 | $0.001098 | $0.001160 | $0.001037 | $0.001098 | $6,122.767 |
2025-09-06 | $0.001099 | $0.001160 | $0.001098 | $0.001098 | $4,019.328 |
2025-09-05 | $0.001093 | $0.001162 | $0.001092 | $0.001099 | $5,762.885 |
2025-09-04 | $0.001154 | $0.001276 | $0.001092 | $0.001093 | $5,286.468 |
2025-09-03 | $0.001215 | $0.001279 | $0.001153 | $0.001154 | $5,148.741 |
2025-09-02 | $0.001156 | $0.001220 | $0.001154 | $0.001215 | $4,305.005 |
2025-09-01 | $0.001218 | $0.001340 | $0.001096 | $0.001217 | $12,052.82 |
2025-08-31 | $0.001279 | $0.001340 | $0.001217 | $0.001218 | $4,370.814 |
2025-08-30 | $0.001279 | $0.001340 | $0.001218 | $0.001279 | $8,049.082 |
2025-08-29 | $0.001282 | $0.001346 | $0.001270 | $0.001279 | $5,488.133 |
2025-08-28 | $0.001341 | $0.001348 | $0.001281 | $0.001282 | $5,068.645 |
2025-08-27 | $0.001348 | $0.001349 | $0.001278 | $0.001341 | $3,999.140 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-16
