| Año | Inicio | Fin | Retorno % |
|---|---|---|---|
| 2022 | $0,0313 | $0,00213 | |
| 2023 | $0,00212 | $0,00192 | 10,23% |
| 2024 | $0,00215 | $0,0134 | -84,03% |
| 2025 | $0,0133 | $0,00381 | 248,88% |
Publicidad
Ritestream (RITE) Precio Historico
Precio histórico de Ritestream, datos año tras año, precio máximo, estadísticas mensuales y diarias desde 2022.
| Precio inicial | 2022 Abril ($0,0317) |
|---|---|
| Precio más bajo | 2024 Enero ($0,00118) |
| Maximo histórico | 2024 Enero ($0,0639) |
| Mejor año | 2024 |
| Peor año | 2025 |
| Mejor mes | Noviembre |
| Peor mes | Mayo |
Ritestream Gráfico Histórico
Ritestream Histórico Anual desde 2022
| Año | Precio | Máximo Precio | Mínimo Precio | Close | PROMEDIO Cap. de M. | PROMEDIO Volumen | Máximo Volumen | Suministro | Volatilidad |
|---|---|---|---|---|---|---|---|---|---|
| 2022 | $0,00838 | $0,0457 | $0,00187 | $0,00213 | $0 | $832.1 Mil | $2.3 M | 0 | 141% |
| 2023 | $0,00202 | $0,00470 | $0,00149 | $0,00192 | $147.6 Mil | $383.2 Mil | $776.7 Mil | 77 M | 124% |
| 2024 | $0,0229 | $0,0742 | $0,00118 | $0,0134 | $3.7 M | $357.7 Mil | $2.3 M | 163.9 M | 936% |
| 2025 | $0,00769 | $0,0153 | $0,00380 | $0,00381 | $2.2 M | $349.4 Mil | $600.4 Mil | 289.3 M | 96% |
Ritestream Historico Años
Ritestream Tem Rendimento Mensal
| Año | Ene | Feb | Mar | Abr | Mayo | Jun | Jul | Ago | Sep | Oct | Nov | Dic |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | -57,91% O:$0,02 C:$0,01 | 67,94% O:$0,01 C:$0,01 | -41,28% O:$0,01 C:$0,01 | -23,66% O:$0,01 C:$0,01 | -11,73% O:$0,01 C:$0,01 | -47,88% O:$0,01 C:$0,00 | -12,96% O:$0,00 C:$0,00 | -8,84% O:$0,00 C:$0,00 | ||||
| 2023 | -21,55% O:$0,00 C:$0,00 | 18,02% O:$0,00 C:$0,00 | 0,28% O:$0,00 C:$0,00 | 35,82% O:$0,00 C:$0,00 | -23,16% O:$0,00 C:$0,00 | -15,82% O:$0,00 C:$0,00 | 16,56% O:$0,00 C:$0,00 | -12,19% O:$0,00 C:$0,00 | 1,84% O:$0,00 C:$0,00 | 7,12% O:$0,00 C:$0,00 | 19,34% O:$0,00 C:$0,00 | -17,18% O:$0,00 C:$0,00 |
| 2024 | 2.788,52% O:$0,00 C:$0,06 | -33,52% O:$0,06 C:$0,04 | -4,91% O:$0,04 C:$0,04 | -12,93% O:$0,04 C:$0,03 | -28,21% O:$0,03 C:$0,02 | -3,17% O:$0,02 C:$0,02 | -32,47% O:$0,02 C:$0,01 | 15,20% O:$0,01 C:$0,02 | -28,33% O:$0,02 C:$0,01 | -14,83% O:$0,01 C:$0,01 | 76,01% O:$0,01 C:$0,02 | -25,48% O:$0,02 C:$0,01 |
| 2025 | -33,79% O:$0,01 C:$0,01 | -19,60% O:$0,01 C:$0,01 | 25,55% O:$0,01 C:$0,01 | -26,17% O:$0,01 C:$0,01 | -31,44% O:$0,01 C:$0,00 | -100% O:$0,00 C:$0 |
RITE OHLC Datos
| Fecha | Apertura | Alta | Baja | Cierre | Volumen | Volumen(RITE) | Capitalización de Mercado |
|---|---|---|---|---|---|---|---|
| 06/07/2025 | $0,00407 | $0,00407 | $0,00380 | $0,00381 | $387.6 Mil | 97.685.034 | $1.2 M |
| 06/06/2025 | $0,00456 | $0,00456 | $0,00407 | $0,00407 | $374.6 Mil | 86.618.824 | $1.3 M |
| 06/05/2025 | $0,00447 | $0,00469 | $0,00445 | $0,00456 | $413.5 Mil | 91.173.734 | $1.3 M |
| 06/04/2025 | $0,00430 | $0,00450 | $0,00430 | $0,00447 | $308.2 Mil | 70.422.252 | $1.3 M |
| 06/03/2025 | $0,00435 | $0,00436 | $0,00416 | $0,00430 | $347.7 Mil | 81.256.328 | $1.3 M |
| 06/02/2025 | $0,00453 | $0,00453 | $0,00435 | $0,00435 | $380.7 Mil | 84.867.480 | $1.3 M |
| 06/01/2025 | $0,00454 | $0,00457 | $0,00442 | $0,00453 | $373.8 Mil | 82.879.800 | $1.3 M |
| 05/31/2025 | $0,00538 | $0,00539 | $0,00453 | $0,00454 | $332 Mil | 65.290.808 | $1.5 M |
| 05/30/2025 | $0,00575 | $0,00576 | $0,00538 | $0,00538 | $376.7 Mil | 67.522.348 | $1.6 M |
| 05/29/2025 | $0,00546 | $0,00580 | $0,00546 | $0,00575 | $368.5 Mil | 64.856.468 | $1.7 M |
| 05/28/2025 | $0,00554 | $0,00563 | $0,00542 | $0,00546 | $401.9 Mil | 72.979.975 | $1.6 M |
| 05/27/2025 | $0,00548 | $0,00555 | $0,00543 | $0,00555 | $402.4 Mil | 73.294.745 | $1.6 M |
| 05/26/2025 | $0,00547 | $0,00554 | $0,00547 | $0,00548 | $396.6 Mil | 72.121.910 | $1.6 M |
| 05/25/2025 | $0,00556 | $0,00557 | $0,00547 | $0,00547 | $404.1 Mil | 73.505.939 | $1.6 M |
| 05/24/2025 | $0,00524 | $0,00557 | $0,00524 | $0,00556 | $406 Mil | 75.198.168 | $1.6 M |
| 05/23/2025 | $0,00550 | $0,00551 | $0,00524 | $0,00524 | $389.5 Mil | 72.165.696 | $1.6 M |
| 05/22/2025 | $0,00564 | $0,00583 | $0,00546 | $0,00550 | $333.9 Mil | 59.778.122 | $1.6 M |
| 05/21/2025 | $0,00686 | $0,00688 | $0,00564 | $0,00564 | $314.9 Mil | 50.664.384 | $1.8 M |
| 05/20/2025 | $0,00802 | $0,00804 | $0,00683 | $0,00686 | $352.7 Mil | 47.162.580 | $2.2 M |
| 05/19/2025 | $0,00803 | $0,00831 | $0,00799 | $0,00803 | $303.4 Mil | 37.338.099 | $2.4 M |
| 05/18/2025 | $0,0108 | $0,0109 | $0,00754 | $0,00798 | $423.7 Mil | 47.109.524 | $2.6 M |
| 05/17/2025 | $0,00737 | $0,0153 | $0,00718 | $0,0108 | $600.4 Mil | 68.983.809 | $2.5 M |
| 05/16/2025 | $0,00777 | $0,00777 | $0,00736 | $0,00738 | $323.3 Mil | 43.028.241 | $2.2 M |
| 05/15/2025 | $0,00790 | $0,00795 | $0,00772 | $0,00777 | $332.3 Mil | 42.471.105 | $2.3 M |
| 05/14/2025 | $0,00674 | $0,00789 | $0,00673 | $0,00789 | $311 Mil | 43.271.310 | $2.1 M |
| 05/13/2025 | $0,00664 | $0,00686 | $0,00662 | $0,00674 | $277.8 Mil | 41.171.106 | $2 M |
| 05/12/2025 | $0,00653 | $0,00673 | $0,00647 | $0,00664 | $318.8 Mil | 48.678.652 | $1.9 M |
| 05/11/2025 | $0,00654 | $0,00660 | $0,00641 | $0,00653 | $321.1 Mil | 49.315.553 | $1.9 M |
| 05/10/2025 | $0,00689 | $0,00690 | $0,00653 | $0,00654 | $313.6 Mil | 46.489.705 | $2 M |
| 05/09/2025 | $0,00611 | $0,00747 | $0,00611 | $0,00689 | $378.4 Mil | 55.151.872 | $2 M |
| 05/08/2025 | $0,00624 | $0,00624 | $0,00604 | $0,00612 | $362.6 Mil | 59.325.835 | $1.8 M |
Monedas Similares
| Moneda | Precio | Cap. de Mercado | Volumen (24h) | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | STASIS EURO (EURS) Precio Historico | $1,12 | $138.606.472 | $0 | 0% | 0% | |
 | Magic Eden (ME) Precio Historico | $0,8663 | $129.070.957 | $14.534.911 | -0,08% | 0,04% | |
 | BORA (BORA) Precio Historico | $0,0863 | $94.865.866 | $244.615 | 0,75% | 2,21% | |
 | SuperRare (RARE) Precio Historico | $0,0575 | $46.149.081 | $3.204.329 | -0,01% | 2,54% | |
 | UNUS SED LEO (LEO) Precio Historico | $9,16 | $8.467.753.501 | $11.524.102 | 0,31% | 2,01% | |
 | OKB (OKB) Precio Historico | $52,25 | $3.135.285.024 | $5.360.277 | 0,14% | 0,36% | |
 | AAVE (EthLend) (LEND) Precio Historico | $2,54 | $2.793.602.421 | $1.100 | -1,04% | 1,73% | |
 | Theta Token (THETA) Precio Historico | $0,7679 | $767.941.984 | $13.229.448 | -0,59% | 0,09% | |
 | Splintershards (SPS) Precio Historico | $0,00882 | $1.108.249 | $129.176 | -2,68% | -1,36% |