Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.HIFIUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.4845 | 0.0048 | 1.00% | 0.4782 | 0.4959 | 0.4594 | 2,594,111.00 |
| 26 Jun 2024 | 0.4797 | -0.0065 | -1.34% | 0.4854 | 0.4991 | 0.4765 | 2,938,171.00 |
| 25 Jun 2024 | 0.4862 | 0.0107 | 2.25% | 0.478 | 0.4949 | 0.4741 | 1,762,751.00 |
| 24 Jun 2024 | 0.4755 | 0.0168 | 3.66% | 0.4591 | 0.4773 | 0.423 | 4,749,580.00 |
| 23 Jun 2024 | 0.4587 | -0.0209 | -4.36% | 0.4796 | 0.4952 | 0.456 | 2,533,871.00 |
| 22 Jun 2024 | 0.4796 | 0.0002 | 0.04% | 0.479 | 0.4876 | 0.4695 | 1,701,507.00 |
| 21 Jun 2024 | 0.4794 | -0.0043 | -0.89% | 0.4825 | 0.5079 | 0.4715 | 5,031,793.00 |
| 20 Jun 2024 | 0.4837 | 0.0009 | 0.19% | 0.4779 | 0.5079 | 0.4779 | 3,835,374.00 |
| 19 Jun 2024 | 0.4828 | 0.0035 | 0.73% | 0.478 | 0.4952 | 0.4698 | 6,808,828.00 |
| 18 Jun 2024 | 0.4793 | -0.0443 | -8.46% | 0.5242 | 0.5248 | 0.4529 | 11,253,767.00 |
| 17 Jun 2024 | 0.5236 | -0.0877 | -14.35% | 0.6086 | 0.6221 | 0.5037 | 10,599,738.00 |
| 16 Jun 2024 | 0.6113 | -0.017 | -2.71% | 0.6281 | 0.6306 | 0.6089 | 2,384,524.00 |
| 15 Jun 2024 | 0.6283 | 0.0071 | 1.14% | 0.6215 | 0.6438 | 0.6148 | 1,589,221.00 |
| 14 Jun 2024 | 0.6212 | -0.0282 | -4.34% | 0.6509 | 0.6682 | 0.6052 | 4,729,996.00 |
| 13 Jun 2024 | 0.6494 | -0.0368 | -5.36% | 0.6824 | 0.6884 | 0.6456 | 3,249,069.00 |
| 12 Jun 2024 | 0.6862 | 0.0209 | 3.14% | 0.6672 | 0.7125 | 0.6372 | 5,359,557.00 |
| 11 Jun 2024 | 0.6653 | -0.0537 | -7.47% | 0.7153 | 0.7217 | 0.6462 | 9,445,056.00 |
| 10 Jun 2024 | 0.719 | 0.0196 | 2.80% | 0.6972 | 0.770 | 0.692 | 18,023,847.00 |
| 09 Jun 2024 | 0.6994 | 0.0127 | 1.85% | 0.6863 | 0.7004 | 0.6782 | 2,162,065.00 |
| 08 Jun 2024 | 0.6867 | -0.0363 | -5.02% | 0.7214 | 0.7375 | 0.6765 | 4,278,958.00 |
| 07 Jun 2024 | 0.723 | -0.0765 | -9.57% | 0.7994 | 0.8135 | 0.6556 | 5,876,936.00 |
| 06 Jun 2024 | 0.7995 | -0.0244 | -2.96% | 0.824 | 0.8257 | 0.7859 | 2,947,556.00 |
| 05 Jun 2024 | 0.8239 | 0.0106 | 1.30% | 0.8135 | 0.829 | 0.8122 | 3,980,530.00 |
| 04 Jun 2024 | 0.8133 | 0.0216 | 2.73% | 0.792 | 0.8268 | 0.780 | 6,988,276.00 |
| 03 Jun 2024 | 0.7917 | -0.0154 | -1.91% | 0.8052 | 0.8223 | 0.790 | 3,696,115.00 |
| 02 Jun 2024 | 0.8071 | -0.0155 | -1.88% | 0.8263 | 0.850 | 0.7972 | 4,655,291.00 |
| 01 Jun 2024 | 0.8226 | 0.0161 | 2.00% | 0.8104 | 0.8415 | 0.8007 | 4,350,766.00 |
| 31 May 2024 | 0.8065 | 0.0001 | 0.01% | 0.8058 | 0.8259 | 0.7894 | 3,859,952.00 |
| 30 May 2024 | 0.8064 | -0.0349 | -4.15% | 0.8423 | 0.8611 | 0.7999 | 5,302,396.00 |
| 29 May 2024 | 0.8413 | 0.0067 | 0.80% | 0.8366 | 0.899 | 0.8203 | 9,536,681.00 |
| 28 May 2024 | 0.8346 | -0.0366 | -4.20% | 0.8706 | 0.875 | 0.8263 | 5,767,310.00 |
| 27 May 2024 | 0.8712 | -0.0014 | -0.16% | 0.8739 | 0.8955 | 0.8535 | 6,250,550.00 |
| 26 May 2024 | 0.8726 | 0.0211 | 2.48% | 0.8476 | 0.9149 | 0.8335 | 9,295,887.00 |
| 25 May 2024 | 0.8515 | 0.006 | 0.71% | 0.8644 | 0.877 | 0.841 | 4,465,067.00 |
| 24 May 2024 | 0.8455 | 0.0208 | 2.52% | 0.8201 | 0.8682 | 0.8171 | 7,124,770.00 |
| 23 May 2024 | 0.8247 | -0.0229 | -2.70% | 0.8405 | 0.9021 | 0.7785 | 11,413,029.00 |
| 22 May 2024 | 0.8476 | 0.0329 | 4.04% | 0.8153 | 0.8634 | 0.7948 | 6,776,572.00 |
| 21 May 2024 | 0.8147 | -0.0159 | -1.91% | 0.8294 | 0.8439 | 0.790 | 3,405,070.00 |
| 20 May 2024 | 0.8306 | 0.0662 | 8.66% | 0.7645 | 0.834 | 0.7431 | 4,285,790.00 |
| 19 May 2024 | 0.7644 | -0.044 | -5.44% | 0.8158 | 0.8269 | 0.7579 | 3,586,361.00 |
| 18 May 2024 | 0.8084 | 0.0026 | 0.32% | 0.8084 | 0.8394 | 0.8066 | 4,097,905.00 |
| 17 May 2024 | 0.8058 | 0.0174 | 2.21% | 0.7958 | 0.8244 | 0.7817 | 3,062,989.00 |
| 16 May 2024 | 0.7884 | 0.021 | 2.74% | 0.7703 | 0.8077 | 0.7641 | 4,375,490.00 |
| 15 May 2024 | 0.7674 | 0.0513 | 7.16% | 0.7175 | 0.7736 | 0.7078 | 4,242,209.00 |
| 14 May 2024 | 0.7161 | -0.0256 | -3.45% | 0.7379 | 0.756 | 0.715 | 3,225,413.00 |
| 13 May 2024 | 0.7417 | -0.0351 | -4.52% | 0.7774 | 0.7816 | 0.713 | 3,842,249.00 |
| 12 May 2024 | 0.7768 | -0.0236 | -2.95% | 0.7985 | 0.8134 | 0.7711 | 2,509,405.00 |
| 11 May 2024 | 0.8004 | 0.0234 | 3.01% | 0.7764 | 0.8159 | 0.7764 | 3,622,758.00 |
| 10 May 2024 | 0.777 | -0.0218 | -2.73% | 0.7947 | 0.8422 | 0.7692 | 6,584,444.00 |
| 09 May 2024 | 0.7988 | 0.0283 | 3.67% | 0.7666 | 0.8062 | 0.7531 | 2,329,532.00 |
| 08 May 2024 | 0.7705 | -0.013 | -1.66% | 0.7842 | 0.7945 | 0.760 | 3,611,584.00 |
| 07 May 2024 | 0.7835 | -0.0137 | -1.72% | 0.7943 | 0.8225 | 0.7803 | 2,662,790.00 |
| 06 May 2024 | 0.7972 | -0.0314 | -3.79% | 0.824 | 0.8437 | 0.7956 | 3,969,238.00 |
| 05 May 2024 | 0.8286 | -0.0149 | -1.77% | 0.8357 | 0.8458 | 0.8099 | 4,937,970.00 |
| 04 May 2024 | 0.8435 | 0.0235 | 2.87% | 0.846 | 0.8892 | 0.8247 | 12,457,115.00 |
| 03 May 2024 | 0.820 | 0.0923 | 12.68% | 0.7265 | 0.834 | 0.7101 | 9,086,517.00 |
| 02 May 2024 | 0.7277 | 0.024 | 3.41% | 0.699 | 0.7445 | 0.6777 | 4,661,001.00 |
| 01 May 2024 | 0.7037 | -0.0114 | -1.59% | 0.7158 | 0.7164 | 0.6452 | 6,564,169.00 |
| 30 Abr 2024 | 0.7151 | -0.073 | -9.26% | 0.7856 | 0.7977 | 0.6946 | 5,329,946.00 |
| 29 Abr 2024 | 0.7881 | -0.0267 | -3.28% | 0.813 | 0.825 | 0.7687 | 4,173,237.00 |
| 28 Abr 2024 | 0.8148 | -0.0207 | -2.48% | 0.8221 | 0.8827 | 0.8101 | 6,385,113.00 |
| 27 Abr 2024 | 0.8355 | 0.0464 | 5.88% | 0.7942 | 0.861 | 0.7511 | 11,272,727.00 |
| 26 Abr 2024 | 0.7891 | -0.0184 | -2.28% | 0.8105 | 0.8153 | 0.7764 | 3,443,659.00 |
| 25 Abr 2024 | 0.8075 | 0.0202 | 2.57% | 0.7881 | 0.8429 | 0.7448 | 4,901,751.00 |
| 24 Abr 2024 | 0.7873 | -0.0551 | -6.54% | 0.8423 | 0.8623 | 0.7756 | 4,817,526.00 |
| 23 Abr 2024 | 0.8424 | -0.010 | -1.17% | 0.8521 | 0.8679 | 0.8226 | 3,181,945.00 |
| 22 Abr 2024 | 0.8524 | 0.0246 | 2.97% | 0.8319 | 0.8619 | 0.8238 | 4,482,710.00 |
| 21 Abr 2024 | 0.8278 | -0.0214 | -2.52% | 0.8463 | 0.8586 | 0.8116 | 5,198,426.00 |
| 20 Abr 2024 | 0.8492 | 0.0625 | 7.94% | 0.7897 | 0.8605 | 0.784 | 5,193,091.00 |
| 19 Abr 2024 | 0.7867 | -0.0119 | -1.49% | 0.7947 | 0.8112 | 0.7253 | 7,281,252.00 |
| 18 Abr 2024 | 0.7986 | 0.0145 | 1.85% | 0.789 | 0.8082 | 0.7535 | 6,421,258.00 |
| 17 Abr 2024 | 0.7841 | -0.0458 | -5.52% | 0.8229 | 0.8282 | 0.7553 | 6,491,871.00 |
| 16 Abr 2024 | 0.8299 | 0.0588 | 7.63% | 0.7725 | 0.8394 | 0.7405 | 10,073,292.00 |
| 15 Abr 2024 | 0.7711 | -0.0488 | -5.95% | 0.8121 | 0.8725 | 0.7414 | 12,902,661.00 |
| 14 Abr 2024 | 0.8199 | 0.0781 | 10.53% | 0.742 | 0.8326 | 0.7086 | 15,031,122.00 |
| 13 Abr 2024 | 0.7418 | -0.1774 | -19.30% | 0.916 | 0.9202 | 0.600 | 16,629,701.00 |
| 12 Abr 2024 | 0.9192 | -0.1975 | -17.69% | 1.11 | 1.14 | 0.730 | 16,604,461.00 |
| 11 Abr 2024 | 1.12 | -0.060 | -4.78% | 1.16 | 1.17 | 1.10 | 6,071,465.00 |
| 10 Abr 2024 | 1.17 | -0.050 | -3.76% | 1.19 | 1.23 | 1.09 | 11,733,363.00 |
| 09 Abr 2024 | 1.22 | 0.020 | 1.92% | 1.21 | 1.29 | 1.19 | 17,729,356.00 |
| 08 Abr 2024 | 1.20 | 0.030 | 2.27% | 1.16 | 1.23 | 1.12 | 12,529,133.00 |
| 07 Abr 2024 | 1.17 | 0.020 | 1.68% | 1.14 | 1.18 | 1.14 | 8,148,011.00 |
| 06 Abr 2024 | 1.15 | 0.00 | 0.35% | 1.20 | 1.22 | 1.12 | 10,993,917.00 |
| 05 Abr 2024 | 1.15 | 0.00 | 0.29% | 1.14 | 1.20 | 1.04 | 18,121,523.00 |
| 04 Abr 2024 | 1.14 | 0.120 | 11.92% | 1.02 | 1.17 | 0.9924 | 19,422,909.00 |
| 03 Abr 2024 | 1.02 | 0.010 | 0.74% | 1.01 | 1.05 | 0.9634 | 10,297,475.00 |
| 02 Abr 2024 | 1.01 | -0.130 | -11.66% | 1.14 | 1.14 | 1.01 | 12,128,585.00 |
| 01 Abr 2024 | 1.15 | -0.110 | -8.61% | 1.25 | 1.25 | 1.12 | 9,635,799.00 |
| 31 Mar 2024 | 1.26 | 0.060 | 5.18% | 1.19 | 1.30 | 1.18 | 11,892,309.00 |
| 30 Mar 2024 | 1.19 | 0.020 | 2.10% | 1.18 | 1.28 | 1.17 | 22,232,385.00 |
