Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
HAIEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.03944 | -0.00138 | -3.38% | 0.04083 | 0.041808 | 0.038181 | 3,643.00 |
| 27 Jun 2024 | 0.04082 | -0.000714 | -1.72% | 0.041516 | 0.042336 | 0.0407 | 5,328.00 |
| 26 Jun 2024 | 0.041534 | 0.000013 | 0.03% | 0.042862 | 0.044579 | 0.04104 | 18,487.00 |
| 25 Jun 2024 | 0.041521 | 0.002143 | 5.44% | 0.03932 | 0.04182 | 0.03878 | 14,584.00 |
| 24 Jun 2024 | 0.039378 | -0.002672 | -6.35% | 0.040752 | 0.041996 | 0.037967 | 24,638.00 |
| 23 Jun 2024 | 0.04205 | -0.001142 | -2.64% | 0.042012 | 0.043358 | 0.040749 | 2,332.00 |
| 22 Jun 2024 | 0.043192 | 0.000622 | 1.46% | 0.042602 | 0.043349 | 0.041997 | 3,528.00 |
| 21 Jun 2024 | 0.04257 | -0.001087 | -2.49% | 0.043647 | 0.043857 | 0.04064 | 6,405.00 |
| 20 Jun 2024 | 0.043657 | 0.000793 | 1.85% | 0.042862 | 0.044579 | 0.042785 | 13,585.00 |
| 19 Jun 2024 | 0.042864 | 0.000434 | 1.02% | 0.042476 | 0.044834 | 0.041035 | 9,467.00 |
| 18 Jun 2024 | 0.04243 | -0.001517 | -3.45% | 0.044597 | 0.044597 | 0.041765 | 37,223.00 |
| 17 Jun 2024 | 0.043946 | -0.002136 | -4.64% | 0.045453 | 0.04694 | 0.04317 | 14,412.00 |
| 16 Jun 2024 | 0.046082 | 0.000894 | 1.98% | 0.045184 | 0.046462 | 0.044676 | 3,927.00 |
| 15 Jun 2024 | 0.045188 | -0.000529 | -1.16% | 0.045688 | 0.046499 | 0.044453 | 4,785.00 |
| 14 Jun 2024 | 0.045717 | 0.000271 | 0.60% | 0.045453 | 0.04694 | 0.043986 | 8,037.00 |
| 13 Jun 2024 | 0.045445 | -0.002534 | -5.28% | 0.048007 | 0.048053 | 0.045228 | 20,595.00 |
| 12 Jun 2024 | 0.04798 | 0.002145 | 4.68% | 0.045827 | 0.048359 | 0.044459 | 31,120.00 |
| 11 Jun 2024 | 0.045834 | 0.000677 | 1.50% | 0.045182 | 0.045946 | 0.04399 | 8,644.00 |
| 10 Jun 2024 | 0.045157 | -0.001401 | -3.01% | 0.047948 | 0.048934 | 0.044559 | 13,780.00 |
| 09 Jun 2024 | 0.046559 | -0.000359 | -0.77% | 0.047548 | 0.047801 | 0.046207 | 12,234.00 |
| 08 Jun 2024 | 0.046918 | 0.00000044 | 0.00% | 0.046873 | 0.050247 | 0.046873 | 19,308.00 |
| 07 Jun 2024 | 0.046917 | -0.001818 | -3.73% | 0.048728 | 0.049457 | 0.043354 | 62,416.00 |
| 06 Jun 2024 | 0.048736 | -0.000921 | -1.85% | 0.049675 | 0.049725 | 0.047056 | 4,230.00 |
| 05 Jun 2024 | 0.049657 | 0.001033 | 2.12% | 0.047948 | 0.050965 | 0.022618 | 42,641.00 |
| 04 Jun 2024 | 0.048624 | 0.000677 | 1.41% | 0.047948 | 0.049633 | 0.047601 | 75,119.00 |
| 03 Jun 2024 | 0.047947 | 0.000456 | 0.96% | 0.047433 | 0.050346 | 0.047336 | 31,894.00 |
| 02 Jun 2024 | 0.047491 | 0.000055 | 0.12% | 0.047457 | 0.048906 | 0.047193 | 6,611.00 |
| 01 Jun 2024 | 0.047436 | 0.000149 | 0.32% | 0.048615 | 0.049373 | 0.047239 | 6,515.00 |
| 31 May 2024 | 0.047286 | -0.000662 | -1.38% | 0.047942 | 0.049494 | 0.045824 | 38,353.00 |
| 30 May 2024 | 0.047949 | -0.000846 | -1.73% | 0.048832 | 0.050471 | 0.047784 | 13,105.00 |
| 29 May 2024 | 0.048794 | 0.000283 | 0.58% | 0.048469 | 0.05046 | 0.048418 | 12,961.00 |
| 28 May 2024 | 0.048511 | -0.000026 | -0.05% | 0.048522 | 0.05021 | 0.04793 | 34,321.00 |
| 27 May 2024 | 0.048537 | -0.000108 | -0.22% | 0.044695 | 0.050549 | 0.022618 | 14,002.00 |
| 26 May 2024 | 0.048645 | -0.002434 | -4.77% | 0.051112 | 0.05185 | 0.048471 | 28,782.00 |
| 25 May 2024 | 0.051079 | 0.001105 | 2.21% | 0.049945 | 0.052593 | 0.049945 | 14,906.00 |
| 24 May 2024 | 0.049974 | 0.001705 | 3.53% | 0.048233 | 0.052285 | 0.047517 | 24,282.00 |
| 23 May 2024 | 0.04827 | -0.002764 | -5.42% | 0.052454 | 0.052667 | 0.048051 | 74,719.00 |
| 22 May 2024 | 0.051034 | 0.000797 | 1.59% | 0.050848 | 0.053019 | 0.049748 | 73,544.00 |
| 21 May 2024 | 0.050237 | -0.00083 | -1.63% | 0.051042 | 0.054248 | 0.049992 | 67,998.00 |
| 20 May 2024 | 0.051067 | 0.002969 | 6.17% | 0.044695 | 0.052532 | 0.022618 | 39,775.00 |
| 19 May 2024 | 0.048098 | -0.001843 | -3.69% | 0.049868 | 0.050161 | 0.046835 | 31,305.00 |
| 18 May 2024 | 0.049941 | 0.000662 | 1.34% | 0.049917 | 0.05147 | 0.049096 | 9,639.00 |
| 17 May 2024 | 0.04928 | 0.002428 | 5.18% | 0.046869 | 0.050984 | 0.046194 | 46,681.00 |
| 16 May 2024 | 0.046852 | 0.001223 | 2.68% | 0.04568 | 0.048451 | 0.043377 | 68,987.00 |
| 15 May 2024 | 0.045629 | 0.002345 | 5.42% | 0.043302 | 0.047389 | 0.04289 | 32,228.00 |
| 14 May 2024 | 0.043285 | -0.002163 | -4.76% | 0.045447 | 0.045447 | 0.042171 | 4,481.00 |
| 13 May 2024 | 0.045448 | 0.001462 | 3.32% | 0.044695 | 0.046786 | 0.022618 | 25,597.00 |
| 12 May 2024 | 0.043985 | -0.001202 | -2.66% | 0.045224 | 0.046599 | 0.043882 | 13,033.00 |
| 11 May 2024 | 0.045187 | -0.001302 | -2.80% | 0.046374 | 0.046667 | 0.045128 | 6,077.00 |
| 10 May 2024 | 0.046489 | -0.00028 | -0.60% | 0.046802 | 0.048273 | 0.044959 | 2,825.00 |
| 09 May 2024 | 0.046769 | 0.000204 | 0.44% | 0.046696 | 0.048113 | 0.044506 | 3,083.00 |
| 08 May 2024 | 0.046565 | 0.001849 | 4.14% | 0.044695 | 0.047726 | 0.044197 | 8,974.00 |
| 07 May 2024 | 0.044716 | -0.000475 | -1.05% | 0.045226 | 0.048705 | 0.044603 | 14,813.00 |
| 06 May 2024 | 0.045191 | 0.001169 | 2.66% | 0.058931 | 0.060823 | 0.044127 | 34,984.00 |
| 05 May 2024 | 0.044022 | -0.001084 | -2.40% | 0.045194 | 0.04592 | 0.041383 | 3,745.00 |
| 04 May 2024 | 0.045107 | -0.001703 | -3.64% | 0.04679 | 0.048343 | 0.043204 | 51,241.00 |
| 03 May 2024 | 0.04681 | -0.000062 | -0.13% | 0.046861 | 0.049546 | 0.04551 | 55,062.00 |
| 02 May 2024 | 0.046872 | 0.000535 | 1.16% | 0.046327 | 0.050316 | 0.044696 | 131,029.00 |
| 01 May 2024 | 0.046336 | 0.000095 | 0.21% | 0.046045 | 0.047593 | 0.043023 | 24,958.00 |
| 30 Abr 2024 | 0.046241 | -0.00497 | -9.70% | 0.051191 | 0.05358 | 0.04408 | 27,829.00 |
| 29 Abr 2024 | 0.051211 | -0.002352 | -4.39% | 0.058931 | 0.060823 | 0.022618 | 17,713.00 |
| 28 Abr 2024 | 0.053564 | -0.001035 | -1.90% | 0.054665 | 0.056522 | 0.051626 | 19,984.00 |
| 27 Abr 2024 | 0.054599 | -0.000311 | -0.57% | 0.056656 | 0.058436 | 0.052324 | 72,191.00 |
| 26 Abr 2024 | 0.05491 | 0.000184 | 0.34% | 0.054743 | 0.058013 | 0.053366 | 7,085.00 |
| 25 Abr 2024 | 0.054726 | 0.002417 | 4.62% | 0.052286 | 0.05666 | 0.046116 | 38,808.00 |
| 24 Abr 2024 | 0.052309 | 0.000199 | 0.38% | 0.05225 | 0.054321 | 0.050796 | 59,121.00 |
| 23 Abr 2024 | 0.05211 | -0.000625 | -1.19% | 0.053296 | 0.05673 | 0.051469 | 36,991.00 |
| 22 Abr 2024 | 0.052735 | -0.005915 | -10.09% | 0.058931 | 0.060823 | 0.022618 | 62,121.00 |
| 21 Abr 2024 | 0.05865 | -0.002376 | -3.89% | 0.060878 | 0.062008 | 0.058199 | 19,988.00 |
| 20 Abr 2024 | 0.061026 | 0.002058 | 3.49% | 0.058625 | 0.061059 | 0.056993 | 14,208.00 |
| 19 Abr 2024 | 0.058968 | 0.001063 | 1.84% | 0.058931 | 0.060823 | 0.054737 | 8,137.00 |
| 18 Abr 2024 | 0.057905 | -0.000798 | -1.36% | 0.058763 | 0.061731 | 0.056965 | 31,614.00 |
| 17 Abr 2024 | 0.058703 | -0.001902 | -3.14% | 0.060719 | 0.062548 | 0.054028 | 20,977.00 |
| 16 Abr 2024 | 0.060604 | 0.002095 | 3.58% | 0.058563 | 0.062326 | 0.057195 | 20,236.00 |
| 15 Abr 2024 | 0.058509 | -0.000136 | -0.23% | 0.06755 | 0.073016 | 0.057845 | 26,366.00 |
| 14 Abr 2024 | 0.058646 | 0.002533 | 4.51% | 0.058987 | 0.060741 | 0.055914 | 23,631.00 |
| 13 Abr 2024 | 0.056113 | -0.006539 | -10.44% | 0.062723 | 0.06752 | 0.055182 | 83,299.00 |
| 12 Abr 2024 | 0.062652 | -0.008543 | -12.00% | 0.071262 | 0.075389 | 0.062438 | 112,092.00 |
| 11 Abr 2024 | 0.071195 | -0.004318 | -5.72% | 0.075371 | 0.076217 | 0.069707 | 72,200.00 |
| 10 Abr 2024 | 0.075513 | 0.005991 | 8.62% | 0.06755 | 0.07608 | 0.067416 | 29,758.00 |
| 09 Abr 2024 | 0.069522 | -0.000325 | -0.47% | 0.069868 | 0.07669 | 0.064715 | 32,501.00 |
| 08 Abr 2024 | 0.069848 | 0.004456 | 6.81% | 0.06958 | 0.072736 | 0.064952 | 42,967.00 |
| 07 Abr 2024 | 0.065392 | -0.000222 | -0.34% | 0.065503 | 0.067452 | 0.062423 | 25,384.00 |
| 06 Abr 2024 | 0.065614 | -0.0003 | -0.46% | 0.06568 | 0.068689 | 0.062345 | 6,064.00 |
| 05 Abr 2024 | 0.065914 | -0.003592 | -5.17% | 0.06958 | 0.072736 | 0.06555 | 23,593.00 |
| 04 Abr 2024 | 0.069506 | -0.000766 | -1.09% | 0.070012 | 0.072699 | 0.067092 | 12,034.00 |
| 03 Abr 2024 | 0.070272 | 0.000271 | 0.39% | 0.070073 | 0.071209 | 0.067276 | 8,077.00 |
| 02 Abr 2024 | 0.070001 | -0.004767 | -6.38% | 0.074629 | 0.074629 | 0.067496 | 96,469.00 |
| 01 Abr 2024 | 0.074768 | -0.00121 | -1.59% | 0.070729 | 0.075025 | 0.070006 | 28,616.00 |
| 31 Mar 2024 | 0.075978 | 0.001024 | 1.37% | 0.074954 | 0.076056 | 0.071277 | 2,935.00 |
| 30 Mar 2024 | 0.074953 | 0.000426 | 0.57% | 0.072742 | 0.0755 | 0.071505 | 10,498.00 |
