Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
HIVEEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.206973 | 0.002149 | 1.05% | 0.205875 | 0.208729 | 0.198773 | 167,388.00 |
| 26 Jun 2024 | 0.204824 | -0.007971 | -3.75% | 0.193783 | 0.211732 | 0.193783 | 1,625,613.00 |
| 25 Jun 2024 | 0.212795 | 0.001841 | 0.87% | 0.211203 | 0.219795 | 0.209013 | 465,396.00 |
| 24 Jun 2024 | 0.210954 | 0.010179 | 5.07% | 0.201398 | 0.230765 | 0.199872 | 1,638,525.00 |
| 23 Jun 2024 | 0.200775 | -0.010986 | -5.19% | 0.214263 | 0.227195 | 0.19952 | 364,741.00 |
| 22 Jun 2024 | 0.211761 | 0.012702 | 6.38% | 0.21661 | 0.243098 | 0.210023 | 2,104,986.00 |
| 21 Jun 2024 | 0.199059 | 0.000784 | 0.40% | 0.199441 | 0.204141 | 0.19524 | 152,083.00 |
| 20 Jun 2024 | 0.198275 | 0.002671 | 1.37% | 0.193783 | 0.205557 | 0.193783 | 223,109.00 |
| 19 Jun 2024 | 0.195604 | 0.001034 | 0.53% | 0.19175 | 0.200774 | 0.191647 | 252,520.00 |
| 18 Jun 2024 | 0.19457 | -0.009068 | -4.45% | 0.202545 | 0.211728 | 0.187005 | 1,015,195.00 |
| 17 Jun 2024 | 0.203638 | -0.028017 | -12.09% | 0.29197 | 0.666301 | 0.200273 | 469,913.00 |
| 16 Jun 2024 | 0.231655 | -0.007903 | -3.30% | 0.241394 | 0.241394 | 0.231082 | 134,088.00 |
| 15 Jun 2024 | 0.239558 | 0.000472 | 0.20% | 0.240787 | 0.255388 | 0.238292 | 281,781.00 |
| 14 Jun 2024 | 0.239085 | -0.00744 | -3.02% | 0.245942 | 0.251691 | 0.236165 | 187,842.00 |
| 13 Jun 2024 | 0.246525 | -0.007262 | -2.86% | 0.253929 | 0.262723 | 0.245333 | 340,865.00 |
| 12 Jun 2024 | 0.253787 | -0.000499 | -0.20% | 1.78 | 1.78 | 0.246149 | 208,963.00 |
| 11 Jun 2024 | 0.254286 | -0.007627 | -2.91% | 0.264635 | 0.264809 | 0.24694 | 226,984.00 |
| 10 Jun 2024 | 0.261913 | -0.006447 | -2.40% | 0.29197 | 0.666301 | 0.259681 | 269,839.00 |
| 09 Jun 2024 | 0.268359 | 0.007419 | 2.84% | 0.260231 | 0.269687 | 0.257807 | 108,037.00 |
| 08 Jun 2024 | 0.260941 | -0.00771 | -2.87% | 0.269037 | 0.272321 | 0.259562 | 316,656.00 |
| 07 Jun 2024 | 0.268651 | -0.012718 | -4.52% | 0.278725 | 0.288674 | 0.265683 | 300,857.00 |
| 06 Jun 2024 | 0.281369 | -0.004159 | -1.46% | 0.284324 | 0.286383 | 0.277797 | 273,205.00 |
| 05 Jun 2024 | 0.285528 | 0.005454 | 1.95% | 0.29197 | 0.666301 | 0.278866 | 350,724.00 |
| 04 Jun 2024 | 0.280074 | 0.006272 | 2.29% | 0.275069 | 0.283128 | 0.268707 | 229,621.00 |
| 03 Jun 2024 | 0.273802 | -0.003644 | -1.31% | 1.76 | 1.76 | 0.273498 | 229,735.00 |
| 02 Jun 2024 | 0.277446 | -0.002176 | -0.78% | 1.77 | 1.77 | 0.276048 | 77,362.00 |
| 01 Jun 2024 | 0.279622 | 0.00088 | 0.32% | 0.278602 | 0.282629 | 0.276538 | 69,023.00 |
| 31 May 2024 | 0.278741 | -0.003903 | -1.38% | 0.287653 | 0.287879 | 0.275546 | 203,245.00 |
| 30 May 2024 | 0.282645 | -0.010122 | -3.46% | 0.29174 | 0.295138 | 0.282582 | 554,261.00 |
| 29 May 2024 | 0.292767 | -0.000192 | -0.07% | 0.2927 | 0.295164 | 0.289078 | 517,105.00 |
| 28 May 2024 | 0.292959 | -0.00082 | -0.28% | 1.81 | 1.81 | 0.285433 | 118,773.00 |
| 27 May 2024 | 0.293779 | 0.000644 | 0.22% | 0.29197 | 0.666301 | 0.283434 | 125,615.00 |
| 26 May 2024 | 0.293135 | -0.00057 | -0.19% | 1.81 | 1.81 | 0.290497 | 64,542.00 |
| 25 May 2024 | 0.293705 | 0.00398 | 1.37% | 0.289552 | 0.295185 | 0.289552 | 207,189.00 |
| 24 May 2024 | 0.289725 | 0.002614 | 0.91% | 0.28564 | 0.29203 | 0.284322 | 143,834.00 |
| 23 May 2024 | 0.287111 | -0.006972 | -2.37% | 0.292977 | 0.294731 | 0.280808 | 271,509.00 |
| 22 May 2024 | 0.294083 | -0.001543 | -0.52% | 0.29672 | 0.298835 | 0.291605 | 135,620.00 |
| 21 May 2024 | 0.295626 | -0.0075 | -2.47% | 0.303636 | 0.303636 | 0.291798 | 242,550.00 |
| 20 May 2024 | 0.303127 | 0.009667 | 3.29% | 0.29197 | 0.666301 | 0.283434 | 241,561.00 |
| 19 May 2024 | 0.29346 | 0.005526 | 1.92% | 0.288124 | 0.323764 | 0.287189 | 910,332.00 |
| 18 May 2024 | 0.287934 | -0.001584 | -0.55% | 0.29026 | 0.291188 | 0.285563 | 147,859.00 |
| 17 May 2024 | 0.289518 | 0.004803 | 1.69% | 1.70 | 1.70 | 0.282027 | 94,746.00 |
| 16 May 2024 | 0.284715 | -0.004878 | -1.68% | 0.289305 | 0.291416 | 0.276768 | 339,910.00 |
| 15 May 2024 | 0.289593 | 0.008243 | 2.93% | 0.280894 | 0.293221 | 0.277539 | 476,254.00 |
| 14 May 2024 | 0.28135 | -0.011147 | -3.81% | 0.292494 | 0.292494 | 0.278884 | 295,202.00 |
| 13 May 2024 | 0.292496 | -0.018257 | -5.88% | 0.29197 | 0.666301 | 0.289789 | 963,673.00 |
| 12 May 2024 | 0.310753 | -0.027584 | -8.15% | 0.342572 | 0.344162 | 0.308049 | 729,439.00 |
| 11 May 2024 | 0.338337 | 0.056001 | 19.83% | 1.60 | 1.60 | 0.282339 | 3,926,181.00 |
| 10 May 2024 | 0.282336 | -0.011142 | -3.80% | 0.294265 | 0.296763 | 0.279491 | 128,503.00 |
| 09 May 2024 | 0.293478 | 0.005002 | 1.73% | 0.289855 | 0.295019 | 0.28491 | 147,457.00 |
| 08 May 2024 | 0.288476 | -0.001886 | -0.65% | 0.29197 | 0.296548 | 0.285118 | 175,194.00 |
| 07 May 2024 | 0.290363 | -0.001913 | -0.65% | 0.297788 | 0.300936 | 0.29028 | 87,118.00 |
| 06 May 2024 | 0.292276 | -0.005172 | -1.74% | 0.42022 | 0.437908 | 0.291903 | 113,879.00 |
| 05 May 2024 | 0.297448 | 0.000694 | 0.23% | 0.297926 | 0.300155 | 0.291357 | 104,260.00 |
| 04 May 2024 | 0.296754 | -0.001656 | -0.55% | 0.297701 | 0.305368 | 0.293777 | 199,445.00 |
| 03 May 2024 | 0.298411 | 0.004498 | 1.53% | 0.294395 | 0.305014 | 0.291573 | 348,811.00 |
| 02 May 2024 | 0.293913 | 0.004447 | 1.54% | 0.289408 | 0.296784 | 0.280653 | 458,268.00 |
| 01 May 2024 | 0.289465 | 0.0006 | 0.21% | 0.289347 | 0.289906 | 0.272679 | 494,370.00 |
| 30 Abr 2024 | 0.288866 | -0.011851 | -3.94% | 1.68 | 1.68 | 0.280861 | 471,871.00 |
| 29 Abr 2024 | 0.300716 | 0.004057 | 1.37% | 0.42022 | 0.666301 | 0.292174 | 292,799.00 |
| 28 Abr 2024 | 0.296659 | -0.008381 | -2.75% | 0.304815 | 0.310793 | 0.296192 | 133,662.00 |
| 27 Abr 2024 | 0.305041 | -0.002934 | -0.95% | 0.30177 | 0.306554 | 0.296152 | 113,476.00 |
| 26 Abr 2024 | 0.307974 | -0.004744 | -1.52% | 0.313416 | 0.326286 | 0.301919 | 195,555.00 |
| 25 Abr 2024 | 0.312718 | 0.001303 | 0.42% | 0.316117 | 0.348246 | 0.302358 | 1,483,542.00 |
| 24 Abr 2024 | 0.311415 | -0.022336 | -6.69% | 0.33216 | 0.335698 | 0.309123 | 341,257.00 |
| 23 Abr 2024 | 0.333751 | 0.014201 | 4.44% | 0.31664 | 0.334351 | 0.313833 | 200,979.00 |
| 22 Abr 2024 | 0.31955 | 0.00797 | 2.56% | 0.42022 | 0.666301 | 0.312709 | 85,993.00 |
| 21 Abr 2024 | 0.31158 | -0.01125 | -3.48% | 1.72 | 1.72 | 0.301977 | 213,217.00 |
| 20 Abr 2024 | 0.32283 | 0.023175 | 7.73% | 0.299105 | 0.324279 | 0.297885 | 187,080.00 |
| 19 Abr 2024 | 0.299655 | 0.00237 | 0.80% | 0.295249 | 0.306011 | 0.280315 | 222,291.00 |
| 18 Abr 2024 | 0.297285 | 0.014131 | 4.99% | 0.284021 | 0.298888 | 0.280743 | 196,251.00 |
| 17 Abr 2024 | 0.283154 | -0.015668 | -5.24% | 0.299387 | 0.299904 | 0.27914 | 163,638.00 |
| 16 Abr 2024 | 0.298822 | 0.00329 | 1.11% | 0.295205 | 0.30087 | 0.282843 | 207,227.00 |
| 15 Abr 2024 | 0.295532 | -0.014982 | -4.82% | 0.42022 | 0.437908 | 0.288013 | 160,857.00 |
| 14 Abr 2024 | 0.310514 | 0.013918 | 4.69% | 0.29615 | 0.315035 | 0.285389 | 342,315.00 |
| 13 Abr 2024 | 0.296597 | -0.040711 | -12.07% | 0.339593 | 0.339593 | 0.27961 | 955,242.00 |
| 12 Abr 2024 | 0.337308 | -0.048713 | -12.62% | 0.388345 | 0.388681 | 0.331504 | 418,279.00 |
| 11 Abr 2024 | 0.386021 | 0.010424 | 2.78% | 0.374887 | 0.387699 | 0.370195 | 111,143.00 |
| 10 Abr 2024 | 0.375597 | 0.010126 | 2.77% | 0.36579 | 1.80 | 0.353851 | 199,760.00 |
| 09 Abr 2024 | 0.365471 | -0.021328 | -5.51% | 0.384933 | 0.388647 | 0.36378 | 107,380.00 |
| 08 Abr 2024 | 0.386799 | 0.009194 | 2.43% | 0.42022 | 0.437908 | 0.37197 | 104,417.00 |
| 07 Abr 2024 | 0.377605 | 0.000484 | 0.13% | 0.374574 | 0.380138 | 0.371613 | 127,998.00 |
| 06 Abr 2024 | 0.377121 | 0.019303 | 5.39% | 1.77 | 1.77 | 0.354809 | 182,687.00 |
| 05 Abr 2024 | 0.357818 | -0.005508 | -1.52% | 0.364346 | 0.372091 | 0.344353 | 274,815.00 |
| 04 Abr 2024 | 0.363326 | 0.014409 | 4.13% | 0.353102 | 0.366046 | 0.341618 | 140,240.00 |
| 03 Abr 2024 | 0.348917 | 0.003781 | 1.10% | 0.341225 | 0.36422 | 0.336878 | 228,449.00 |
| 02 Abr 2024 | 0.345136 | -0.029354 | -7.84% | 0.373792 | 0.373792 | 0.339972 | 141,034.00 |
| 01 Abr 2024 | 0.37449 | -0.02588 | -6.46% | 0.42022 | 0.437908 | 0.366853 | 107,486.00 |
| 31 Mar 2024 | 0.40037 | 0.010096 | 2.59% | 0.391571 | 0.400782 | 0.388261 | 39,821.00 |
| 30 Mar 2024 | 0.390274 | -0.015416 | -3.80% | 0.407874 | 0.409504 | 0.386894 | 153,284.00 |
