Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.Cotações Históricas RFDUSDT
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 0,00000701 | -0,00000041 | -5,53% | 0,00000742 | 0,00000752 | 0,00000694 | 4.021.401.239,00 |
| 06 Jun 2024 | 0,00000742 | 0,00000004 | 0,54% | 0,00000739 | 0,00000751 | 0,00000726 | 2.596.338.213,00 |
| 05 Jun 2024 | 0,00000738 | -0,00000015 | -1,99% | 0,00000753 | 0,00000760 | 0,00000718 | 3.680.781.614,00 |
| 04 Jun 2024 | 0,00000753 | 0,00000022 | 3,01% | 0,00000725 | 0,00000760 | 0,00000719 | 1.930.333.362,00 |
| 03 Jun 2024 | 0,00000731 | 0,00000001 | 0,14% | 0,00000729 | 0,00000759 | 0,00000718 | 2.968.744.490,00 |
| 02 Jun 2024 | 0,00000730 | -0,00000034 | -4,45% | 0,00000767 | 0,00000785 | 0,00000709 | 3.664.677.693,00 |
| 01 Jun 2024 | 0,00000764 | 0,00000005 | 0,66% | 0,00000759 | 0,00000790 | 0,00000737 | 3.170.606.558,00 |
| 31 Mai 2024 | 0,00000759 | -0,00000015 | -1,94% | 0,00000776 | 0,00000781 | 0,00000734 | 2.614.593.374,00 |
| 30 Mai 2024 | 0,00000774 | 0,00000002 | 0,26% | 0,00000773 | 0,00000786 | 0,00000740 | 3.065.347.412,00 |
| 29 Mai 2024 | 0,00000772 | 0,00000027 | 3,62% | 0,00000746 | 0,00000800 | 0,00000734 | 6.196.162.216,00 |
| 28 Mai 2024 | 0,00000745 | -0,00000029 | -3,75% | 0,00000774 | 0,00000780 | 0,00000720 | 4.522.535.165,00 |
| 27 Mai 2024 | 0,00000774 | -0,00000015 | -1,90% | 0,00000789 | 0,00000799 | 0,00000764 | 3.281.696.042,00 |
| 26 Mai 2024 | 0,00000789 | 0,00000010 | 1,28% | 0,00000779 | 0,00000832 | 0,00000773 | 3.792.450.589,00 |
| 25 Mai 2024 | 0,00000779 | -0,00000018 | -2,26% | 0,00000805 | 0,00000871 | 0,00000767 | 6.085.601.734,00 |
| 24 Mai 2024 | 0,00000797 | 0,00000100 | 14,37% | 0,00000692 | 0,00000802 | 0,00000651 | 6.037.574.446,00 |
| 23 Mai 2024 | 0,00000696 | 0,00000030 | 4,50% | 0,00000666 | 0,00000709 | 0,00000651 | 3.859.949.235,00 |
| 22 Mai 2024 | 0,00000666 | -0,00000010 | -1,48% | 0,00000674 | 0,00000696 | 0,00000651 | 3.621.472.190,00 |
| 21 Mai 2024 | 0,00000676 | 0,00000031 | 4,81% | 0,00000643 | 0,00000690 | 0,00000633 | 3.468.418.347,00 |
| 20 Mai 2024 | 0,00000645 | 0,00000092 | 16,64% | 0,00000553 | 0,00000645 | 0,00000546 | 3.715.102.223,00 |
| 19 Mai 2024 | 0,00000553 | -0,00000013 | -2,30% | 0,00000567 | 0,00000569 | 0,00000548 | 2.432.118.631,00 |
| 18 Mai 2024 | 0,00000566 | -0,00000009 | -1,57% | 0,00000576 | 0,00000584 | 0,00000560 | 2.564.293.579,00 |
| 17 Mai 2024 | 0,00000575 | 0,00000040 | 7,48% | 0,00000534 | 0,00000581 | 0,00000527 | 3.180.644.514,00 |
| 16 Mai 2024 | 0,00000535 | -0,00000020 | -3,60% | 0,00000554 | 0,00000568 | 0,00000514 | 3.436.469.029,00 |
| 15 Mai 2024 | 0,00000555 | 0,00000019 | 3,54% | 0,00000536 | 0,00000561 | 0,00000457 | 4.042.441.739,00 |
| 14 Mai 2024 | 0,00000536 | -0,00000012 | -2,19% | 0,00000548 | 0,00000556 | 0,00000521 | 3.577.782.277,00 |
| 13 Mai 2024 | 0,00000548 | 0,00000013 | 2,43% | 0,00000536 | 0,00000710 | 0,00000487 | 5.360.892.310,00 |
| 12 Mai 2024 | 0,00000535 | 0,00000009 | 1,71% | 0,00000526 | 0,00000538 | 0,00000515 | 2.865.110.590,00 |
| 11 Mai 2024 | 0,00000526 | -0,00000004 | -0,75% | 0,00000531 | 0,00000539 | 0,00000517 | 2.793.407.500,00 |
| 10 Mai 2024 | 0,00000530 | -0,00000012 | -2,21% | 0,00000542 | 0,00000552 | 0,00000520 | 2.730.763.316,00 |
| 09 Mai 2024 | 0,00000542 | -0,00000008 | -1,45% | 0,00000549 | 0,00000554 | 0,00000534 | 2.739.298.974,00 |
| 08 Mai 2024 | 0,00000550 | -0,00000007 | -1,26% | 0,00000557 | 0,00000575 | 0,00000539 | 3.278.946.977,00 |
| 07 Mai 2024 | 0,00000557 | -0,00000018 | -3,13% | 0,00000575 | 0,00000582 | 0,00000544 | 3.219.322.265,00 |
| 06 Mai 2024 | 0,00000575 | -0,00000013 | -2,21% | 0,00000587 | 0,00000664 | 0,00000571 | 4.368.623.145,00 |
| 05 Mai 2024 | 0,00000588 | -0,00000026 | -4,23% | 0,00000615 | 0,00000621 | 0,00000564 | 3.870.754.361,00 |
| 04 Mai 2024 | 0,00000614 | 0,00000051 | 9,06% | 0,00000562 | 0,00000684 | 0,00000558 | 5.525.842.508,00 |
| 03 Mai 2024 | 0,00000563 | 0,00000019 | 3,49% | 0,00000548 | 0,00000590 | 0,00000534 | 2.768.254.236,00 |
| 02 Mai 2024 | 0,00000544 | 0,00000011 | 2,06% | 0,00000532 | 0,00000594 | 0,00000513 | 2.958.237.340,00 |
| 01 Mai 2024 | 0,00000533 | 0,00000014 | 2,70% | 0,00000524 | 0,00000542 | 0,00000484 | 3.232.510.871,00 |
| 30 Abr 2024 | 0,00000519 | -0,00000021 | -3,89% | 0,00000540 | 0,00000542 | 0,00000494 | 3.678.015.672,00 |
| 29 Abr 2024 | 0,00000540 | -0,00000034 | -5,92% | 0,00000573 | 0,00000574 | 0,00000527 | 2.718.240.689,00 |
| 28 Abr 2024 | 0,00000574 | 0,00000021 | 3,80% | 0,00000557 | 0,00000597 | 0,00000553 | 4.513.845.403,00 |
| 27 Abr 2024 | 0,00000553 | 0,00000017 | 3,17% | 0,00000535 | 0,00000561 | 0,00000526 | 3.810.941.148,00 |
| 26 Abr 2024 | 0,00000536 | -0,00000005 | -0,92% | 0,00000545 | 0,00000549 | 0,00000521 | 2.985.515.411,00 |
| 25 Abr 2024 | 0,00000541 | 0,00000005 | 0,93% | 0,00000536 | 0,00000565 | 0,00000523 | 3.217.355.526,00 |
| 24 Abr 2024 | 0,00000536 | -0,00000034 | -5,96% | 0,00000564 | 0,00000595 | 0,00000525 | 3.907.956.501,00 |
| 23 Abr 2024 | 0,00000570 | -0,00000050 | -8,06% | 0,00000619 | 0,00000629 | 0,00000532 | 5.168.588.203,00 |
| 22 Abr 2024 | 0,00000620 | -0,00000009 | -1,43% | 0,00000632 | 0,00000711 | 0,00000604 | 3.676.029.401,00 |
| 21 Abr 2024 | 0,00000629 | 0,00000017 | 2,78% | 0,00000611 | 0,00000636 | 0,00000586 | 2.615.156.325,00 |
| 20 Abr 2024 | 0,00000612 | 0,00000032 | 5,52% | 0,00000581 | 0,00000624 | 0,00000565 | 4.284.626.177,00 |
| 19 Abr 2024 | 0,00000580 | 0,00000005 | 0,87% | 0,00000575 | 0,00000690 | 0,00000547 | 3.428.775.037,00 |
| 18 Abr 2024 | 0,00000575 | 0,00000025 | 4,55% | 0,00000550 | 0,00000578 | 0,00000543 | 3.238.963.212,00 |
| 17 Abr 2024 | 0,00000550 | -0,00000025 | -4,35% | 0,00000578 | 0,00000587 | 0,00000545 | 3.350.817.925,00 |
| 16 Abr 2024 | 0,00000575 | 0,00000005 | 0,88% | 0,00000569 | 0,00000581 | 0,00000551 | 3.530.815.624,00 |
| 15 Abr 2024 | 0,00000570 | 0,00 | 0,00% | 0,00000569 | 0,00000619 | 0,00000561 | 4.405.641.383,00 |
| 14 Abr 2024 | 0,00000570 | 0,00000001 | 0,18% | 0,00000572 | 0,00000574 | 0,00000528 | 5.257.935.273,00 |
| 13 Abr 2024 | 0,00000569 | -0,00000081 | -12,46% | 0,00000644 | 0,00000658 | 0,00000520 | 3.083.128.508,00 |
| 12 Abr 2024 | 0,00000650 | -0,00000067 | -9,34% | 0,00000718 | 0,00000731 | 0,00000610 | 4.341.350.344,00 |
| 11 Abr 2024 | 0,00000717 | -0,00000007 | -0,97% | 0,00000723 | 0,00000748 | 0,00000707 | 2.647.586.416,00 |
| 10 Abr 2024 | 0,00000724 | 0,00000010 | 1,40% | 0,00000715 | 0,00000807 | 0,00000696 | 2.988.099.868,00 |
| 09 Abr 2024 | 0,00000714 | -0,00000076 | -9,62% | 0,00000787 | 0,00000803 | 0,00000679 | 3.973.689.851,00 |
| 08 Abr 2024 | 0,00000790 | 0,00000100 | 15,15% | 0,00000658 | 0,00001 | 0,00000636 | 8.765.694.123,00 |
| 07 Abr 2024 | 0,00000660 | 0,00000006 | 0,92% | 0,00000657 | 0,00000690 | 0,00000631 | 3.052.693.359,00 |
| 06 Abr 2024 | 0,00000654 | 0,00000006 | 0,93% | 0,00000646 | 0,00000681 | 0,00000637 | 3.249.756.570,00 |
| 05 Abr 2024 | 0,00000648 | -0,00000013 | -1,97% | 0,00000662 | 0,00000684 | 0,00000605 | 4.171.510.011,00 |
| 04 Abr 2024 | 0,00000661 | 0,00000027 | 4,26% | 0,00000634 | 0,00000723 | 0,00000619 | 4.021.737.476,00 |
| 03 Abr 2024 | 0,00000634 | -0,00000015 | -2,31% | 0,00000649 | 0,00000723 | 0,00000600 | 3.884.273.546,00 |
| 02 Abr 2024 | 0,00000649 | -0,00000059 | -8,33% | 0,00000708 | 0,00000712 | 0,00000625 | 4.053.995.018,00 |
| 01 Abr 2024 | 0,00000708 | -0,00000062 | -8,05% | 0,00000777 | 0,00000790 | 0,00000670 | 3.925.670.613,00 |
| 31 Mar 2024 | 0,00000770 | 0,00000054 | 7,54% | 0,00000725 | 0,00000793 | 0,00000712 | 5.026.099.203,00 |
| 30 Mar 2024 | 0,00000716 | 0,00000004 | 0,56% | 0,00000714 | 0,00000738 | 0,00000691 | 3.849.655.359,00 |
| 29 Mar 2024 | 0,00000712 | -0,00000028 | -3,78% | 0,00000740 | 0,00000791 | 0,00000700 | 5.841.000.954,00 |
| 28 Mar 2024 | 0,00000740 | 0,00000005 | 0,68% | 0,00000740 | 0,00000759 | 0,00000712 | 8.013.381.026,00 |
| 27 Mar 2024 | 0,00000735 | -0,00000031 | -4,05% | 0,00000767 | 0,00000779 | 0,00000703 | 7.651.293.770,00 |
| 26 Mar 2024 | 0,00000766 | -0,00000009 | -1,16% | 0,00000776 | 0,00000820 | 0,00000731 | 9.785.854.492,00 |
| 25 Mar 2024 | 0,00000775 | 0,00000031 | 4,17% | 0,00000736 | 0,00000781 | 0,00000709 | 8.597.049.582,00 |
| 24 Mar 2024 | 0,00000744 | 0,00000028 | 3,91% | 0,00000714 | 0,00000745 | 0,00000688 | 4.485.506.851,00 |
| 23 Mar 2024 | 0,00000716 | 0,00000022 | 3,17% | 0,00000697 | 0,00000770 | 0,00000667 | 7.926.852.761,00 |
| 22 Mar 2024 | 0,00000694 | -0,00000090 | -11,48% | 0,00000785 | 0,00000796 | 0,00000690 | 5.666.974.576,00 |
| 21 Mar 2024 | 0,00000784 | -0,00000021 | -2,61% | 0,00000805 | 0,00000853 | 0,00000769 | 7.570.712.414,00 |
| 20 Mar 2024 | 0,00000805 | 0,00000067 | 9,08% | 0,00000726 | 0,00000808 | 0,00000687 | 7.457.882.971,00 |
| 19 Mar 2024 | 0,00000738 | -0,00000100 | -11,92% | 0,00000827 | 0,00000845 | 0,00000735 | 6.956.299.010,00 |
| 18 Mar 2024 | 0,00000839 | -0,00000043 | -4,88% | 0,00000883 | 0,00000917 | 0,00000807 | 7.506.724.943,00 |
| 17 Mar 2024 | 0,00000882 | 0,00000053 | 6,39% | 0,00000830 | 0,00000897 | 0,00000776 | 7.149.218.153,00 |
| 16 Mar 2024 | 0,00000829 | -0,00000100 | -10,74% | 0,00000928 | 0,00000973 | 0,00000814 | 9.271.587.116,00 |
| 15 Mar 2024 | 0,00000931 | -0,00000092 | -8,99% | 0,00001 | 0,00001 | 0,00000905 | 9.802.466.278,00 |
| 14 Mar 2024 | 0,00001 | -0,00000031 | -2,94% | 0,000011 | 0,000011 | 0,00000984 | 6.534.910.972,00 |
| 13 Mar 2024 | 0,000011 | 0,00000037 | 3,64% | 0,00001 | 0,000011 | 0,00001 | 6.763.651.439,00 |
| 12 Mar 2024 | 0,00001 | -0,00000002 | -0,20% | 0,00001 | 0,000011 | 0,00000980 | 7.561.332.121,00 |
| 11 Mar 2024 | 0,00001 | 0,00000007 | 0,69% | 0,00001 | 0,000011 | 0,00000996 | 4.713.129.948,00 |
| 10 Mar 2024 | 0,00001 | -0,00000100 | -8,99% | 0,000011 | 0,000011 | 0,00001 | 8.297.936.773,00 |
| 09 Mar 2024 | 0,000011 | -0,00000052 | -4,47% | 0,000012 | 0,000012 | 0,000011 | 7.067.302.403,00 |
