Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
HPOOUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.049238 | 0.003045 | 6.59% | 0.046218 | 0.05322 | 0.046026 | 11,081.00 |
| 26 Jun 2024 | 0.046193 | -0.001977 | -4.10% | 0.069749 | 0.070808 | 0.046122 | 52,892.00 |
| 25 Jun 2024 | 0.04817 | 0.006557 | 15.76% | 0.041581 | 0.04867 | 0.041561 | 2,112.00 |
| 24 Jun 2024 | 0.041613 | -0.00272 | -6.14% | 0.044211 | 0.044314 | 0.040411 | 1,449.00 |
| 23 Jun 2024 | 0.044333 | -0.00063 | -1.40% | 0.044972 | 0.045142 | 0.044276 | 0.00 |
| 22 Jun 2024 | 0.044963 | 0.000127 | 0.28% | 0.044901 | 0.045137 | 0.044741 | 0.00 |
| 21 Jun 2024 | 0.044836 | 0.000717 | 1.63% | 0.044119 | 0.045052 | 0.0432 | 2,214.00 |
| 20 Jun 2024 | 0.044119 | 0.000023 | 0.05% | 0.044178 | 0.04518 | 0.043877 | 0.00 |
| 19 Jun 2024 | 0.044095 | -0.000131 | -0.30% | 0.044294 | 0.044676 | 0.043999 | 1,788.00 |
| 18 Jun 2024 | 0.044226 | -0.002268 | -4.88% | 0.04654 | 0.046569 | 0.041265 | 50,960.00 |
| 17 Jun 2024 | 0.046494 | -0.010149 | -17.92% | 0.069749 | 0.070808 | 0.045596 | 58,890.00 |
| 16 Jun 2024 | 0.056643 | -0.001596 | -2.74% | 0.058235 | 0.058416 | 0.056372 | 590.00 |
| 15 Jun 2024 | 0.058239 | -0.003823 | -6.16% | 0.062035 | 0.062273 | 0.057929 | 145,506.00 |
| 14 Jun 2024 | 0.062062 | 0.002617 | 4.40% | 0.059492 | 0.067783 | 0.057868 | 238,496.00 |
| 13 Jun 2024 | 0.059445 | -0.001284 | -2.11% | 0.060741 | 0.060854 | 0.058942 | 0.00 |
| 12 Jun 2024 | 0.060729 | 0.000761 | 1.27% | 0.059921 | 0.062291 | 0.059547 | 34.00 |
| 11 Jun 2024 | 0.059968 | -0.002557 | -4.09% | 0.062582 | 0.062582 | 0.059547 | 45,359.00 |
| 10 Jun 2024 | 0.062525 | -0.00295 | -4.51% | 0.069749 | 0.070808 | 0.062276 | 12,341.00 |
| 09 Jun 2024 | 0.065475 | 0.000307 | 0.47% | 0.06513 | 0.06565 | 0.065013 | 14,704.00 |
| 08 Jun 2024 | 0.065169 | -0.00000700 | -0.01% | 0.065127 | 0.065347 | 0.065055 | 0.00 |
| 07 Jun 2024 | 0.065175 | -0.004187 | -6.04% | 0.069341 | 0.070483 | 0.064411 | 1,272.00 |
| 06 Jun 2024 | 0.069363 | -0.000315 | -0.45% | 0.069732 | 0.070206 | 0.068796 | 0.00 |
| 05 Jun 2024 | 0.069678 | -0.000885 | -1.25% | 0.069749 | 0.071254 | 0.068865 | 17,057.00 |
| 04 Jun 2024 | 0.070563 | 0.001774 | 2.58% | 0.068804 | 0.071033 | 0.068556 | 0.00 |
| 03 Jun 2024 | 0.068789 | -0.001041 | -1.49% | 0.069749 | 0.070808 | 0.068544 | 4,231.00 |
| 02 Jun 2024 | 0.06983 | -0.00125 | -1.76% | 0.071104 | 0.071209 | 0.069387 | 62,093.00 |
| 01 Jun 2024 | 0.07108 | 0.000242 | 0.34% | 0.070875 | 0.071203 | 0.070768 | 0.00 |
| 31 May 2024 | 0.070838 | -0.002293 | -3.14% | 0.073148 | 0.073501 | 0.069957 | 476.00 |
| 30 May 2024 | 0.073131 | 0.000794 | 1.10% | 0.072314 | 0.074933 | 0.072164 | 127,123.00 |
| 29 May 2024 | 0.072338 | -0.000815 | -1.11% | 0.07309 | 0.073661 | 0.071796 | 0.00 |
| 28 May 2024 | 0.073153 | -0.001726 | -2.31% | 0.074945 | 0.075049 | 0.071939 | 3,307.00 |
| 27 May 2024 | 0.074879 | 0.000908 | 1.23% | 0.07331 | 0.076238 | 0.072947 | 8,912.00 |
| 26 May 2024 | 0.07397 | -0.000802 | -1.07% | 0.074806 | 0.075025 | 0.073696 | 0.00 |
| 25 May 2024 | 0.074772 | 0.000714 | 0.96% | 0.074013 | 0.075112 | 0.073994 | 564.00 |
| 24 May 2024 | 0.074058 | 0.000754 | 1.03% | 0.073359 | 0.074735 | 0.071977 | 1,237.00 |
| 23 May 2024 | 0.073304 | -0.002722 | -3.58% | 0.076013 | 0.078584 | 0.071836 | 46,185.00 |
| 22 May 2024 | 0.076026 | -0.001162 | -1.51% | 0.077144 | 0.077652 | 0.07588 | 4,696.00 |
| 21 May 2024 | 0.077187 | 0.001524 | 2.01% | 0.075736 | 0.078625 | 0.075386 | 2,082.00 |
| 20 May 2024 | 0.075663 | -0.0005 | -0.66% | 0.07331 | 0.079367 | 0.072947 | 13,837.00 |
| 19 May 2024 | 0.076163 | -0.0009 | -1.17% | 0.076982 | 0.077819 | 0.075857 | 0.00 |
| 18 May 2024 | 0.077062 | 0.000068 | 0.09% | 0.077019 | 0.077492 | 0.076665 | 0.00 |
| 17 May 2024 | 0.076994 | 0.001931 | 2.57% | 0.075099 | 0.077583 | 0.074938 | 162.00 |
| 16 May 2024 | 0.075064 | -0.001219 | -1.60% | 0.076199 | 0.076702 | 0.074294 | 0.00 |
| 15 May 2024 | 0.076283 | 0.004247 | 5.90% | 0.07201 | 0.077164 | 0.07175 | 437.00 |
| 14 May 2024 | 0.072036 | -0.001534 | -2.09% | 0.073597 | 0.073804 | 0.071505 | 0.00 |
| 13 May 2024 | 0.07357 | -0.002659 | -3.49% | 0.07331 | 0.074387 | 0.071977 | 8,912.00 |
| 12 May 2024 | 0.076229 | 0.000852 | 1.13% | 0.075454 | 0.076628 | 0.07516 | 0.00 |
| 11 May 2024 | 0.075377 | 0.001042 | 1.40% | 0.074213 | 0.075603 | 0.073812 | 1,899.00 |
| 10 May 2024 | 0.074335 | -0.002555 | -3.32% | 0.076751 | 0.077433 | 0.073493 | 0.00 |
| 09 May 2024 | 0.07689 | 0.003497 | 4.77% | 0.073425 | 0.077323 | 0.073396 | 9,862.00 |
| 08 May 2024 | 0.073393 | -0.001583 | -2.11% | 0.074801 | 0.07561 | 0.073052 | 0.00 |
| 07 May 2024 | 0.074975 | -0.000846 | -1.12% | 0.0758 | 0.077245 | 0.074721 | 3,648.00 |
| 06 May 2024 | 0.075821 | -0.000986 | -1.28% | 0.07331 | 0.092347 | 0.072947 | 8,912.00 |
| 05 May 2024 | 0.076807 | -0.002404 | -3.03% | 0.079227 | 0.079575 | 0.075803 | 2,713.00 |
| 04 May 2024 | 0.079211 | 0.001175 | 1.51% | 0.077983 | 0.0799 | 0.077608 | 0.00 |
| 03 May 2024 | 0.078036 | 0.004686 | 6.39% | 0.07331 | 0.078537 | 0.072947 | 22,300.00 |
| 02 May 2024 | 0.07335 | 0.000296 | 0.41% | 0.072797 | 0.073915 | 0.070831 | 993.00 |
| 01 May 2024 | 0.073055 | -0.001176 | -1.58% | 0.073965 | 0.074128 | 0.067253 | 55,858.00 |
| 30 Abr 2024 | 0.074231 | -0.005563 | -6.97% | 0.077882 | 0.078909 | 0.0721 | 0.00 |
| 29 Abr 2024 | 0.079793 | 0.000414 | 0.52% | 0.075314 | 0.088782 | 0.07464 | 15,375.00 |
| 28 Abr 2024 | 0.079379 | -0.003119 | -3.78% | 0.082435 | 0.083551 | 0.079082 | 996.00 |
| 27 Abr 2024 | 0.082499 | 0.005306 | 6.87% | 0.077134 | 0.082643 | 0.07571 | 1,355.00 |
| 26 Abr 2024 | 0.077193 | -0.003412 | -4.23% | 0.080606 | 0.080964 | 0.077057 | 5,985.00 |
| 25 Abr 2024 | 0.080605 | -0.000287 | -0.35% | 0.080339 | 0.081574 | 0.078496 | 0.00 |
| 24 Abr 2024 | 0.080892 | -0.002751 | -3.29% | 0.083677 | 0.08648 | 0.080094 | 27,008.00 |
| 23 Abr 2024 | 0.083643 | -0.000615 | -0.73% | 0.084169 | 0.084666 | 0.082994 | 0.00 |
| 22 Abr 2024 | 0.084259 | 0.002372 | 2.90% | 0.075314 | 0.084735 | 0.07464 | 9,349.00 |
| 21 Abr 2024 | 0.081887 | 0.00529 | 6.91% | 0.07644 | 0.084163 | 0.076322 | 4,136.00 |
| 20 Abr 2024 | 0.076597 | 0.001019 | 1.35% | 0.075314 | 0.077226 | 0.07464 | 0.00 |
| 19 Abr 2024 | 0.075578 | -0.00000400 | -0.01% | 0.075427 | 0.082232 | 0.072714 | 97,163.00 |
| 18 Abr 2024 | 0.075582 | 0.002606 | 3.57% | 0.072927 | 0.076316 | 0.072409 | 0.00 |
| 17 Abr 2024 | 0.072976 | -0.0054 | -6.89% | 0.078528 | 0.079079 | 0.071241 | 9,643.00 |
| 16 Abr 2024 | 0.078376 | -0.000288 | -0.37% | 0.078646 | 0.079244 | 0.07592 | 1,598.00 |
| 15 Abr 2024 | 0.078664 | -0.00226 | -2.79% | 0.093193 | 0.093452 | 0.077292 | 9,576.00 |
| 14 Abr 2024 | 0.080924 | 0.005475 | 7.26% | 0.075254 | 0.080993 | 0.072738 | 31,757.00 |
| 13 Abr 2024 | 0.075448 | -0.009805 | -11.50% | 0.085212 | 0.08561 | 0.072074 | 25,766.00 |
| 12 Abr 2024 | 0.085254 | -0.013545 | -13.71% | 0.098713 | 0.100386 | 0.084736 | 15,254.00 |
| 11 Abr 2024 | 0.098799 | 0.002842 | 2.96% | 0.095961 | 0.100432 | 0.095604 | 431.00 |
| 10 Abr 2024 | 0.095958 | 0.002568 | 2.75% | 0.093305 | 0.096681 | 0.091858 | 11,791.00 |
| 09 Abr 2024 | 0.09339 | -0.003418 | -3.53% | 0.096669 | 0.100715 | 0.092177 | 2,316.00 |
| 08 Abr 2024 | 0.096808 | 0.002377 | 2.52% | 0.093193 | 0.097455 | 0.092323 | 14,830.00 |
| 07 Abr 2024 | 0.094431 | 0.000652 | 0.69% | 0.093711 | 0.095546 | 0.093709 | 0.00 |
| 06 Abr 2024 | 0.09378 | 0.001311 | 1.42% | 0.092172 | 0.094646 | 0.0918 | 0.00 |
| 05 Abr 2024 | 0.092469 | -0.000631 | -0.68% | 0.093193 | 0.093452 | 0.089695 | 9,038.00 |
| 04 Abr 2024 | 0.093099 | 0.002487 | 2.74% | 0.090517 | 0.094251 | 0.087904 | 3,395.00 |
| 03 Abr 2024 | 0.090612 | 0.000918 | 1.02% | 0.089731 | 0.091696 | 0.088497 | 0.00 |
| 02 Abr 2024 | 0.089694 | -0.008827 | -8.96% | 0.098222 | 0.098222 | 0.08848 | 21,285.00 |
| 01 Abr 2024 | 0.098521 | -0.001969 | -1.96% | 0.106404 | 0.114549 | 0.096229 | 16,820.00 |
| 31 Mar 2024 | 0.10049 | -0.001916 | -1.87% | 0.102506 | 0.10309 | 0.098576 | 5,051.00 |
| 30 Mar 2024 | 0.102406 | -0.001044 | -1.01% | 0.103384 | 0.104815 | 0.102309 | 7,641.00 |
