Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.HYDRAUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | 0.4143 | -0.0154 | -3.58% | 0.4303 | 0.431 | 0.411 | 33,364.00 |
| 23 Jun 2024 | 0.4297 | 0.0024 | 0.56% | 0.4272 | 0.4366 | 0.4267 | 26,951.00 |
| 22 Jun 2024 | 0.4273 | 0.0158 | 3.84% | 0.4106 | 0.4285 | 0.4097 | 31,015.00 |
| 21 Jun 2024 | 0.4115 | -0.029 | -6.58% | 0.4403 | 0.4407 | 0.3959 | 29,483.00 |
| 20 Jun 2024 | 0.4405 | -0.0308 | -6.54% | 0.4726 | 0.4736 | 0.4396 | 28,619.00 |
| 19 Jun 2024 | 0.4713 | -0.0121 | -2.50% | 0.4846 | 0.4869 | 0.470 | 27,242.00 |
| 18 Jun 2024 | 0.4834 | -0.021 | -4.16% | 0.5038 | 0.5067 | 0.4741 | 26,528.00 |
| 17 Jun 2024 | 0.5044 | -0.0053 | -1.04% | 0.5091 | 0.5116 | 0.4995 | 26,673.00 |
| 16 Jun 2024 | 0.5097 | -0.0054 | -1.05% | 0.5151 | 0.5213 | 0.5077 | 26,646.00 |
| 15 Jun 2024 | 0.5151 | -0.0062 | -1.19% | 0.5209 | 0.5216 | 0.5141 | 25,190.00 |
| 14 Jun 2024 | 0.5213 | -0.0159 | -2.96% | 0.5371 | 0.5383 | 0.5091 | 17,690.00 |
| 13 Jun 2024 | 0.5372 | -0.0062 | -1.14% | 0.5433 | 0.5477 | 0.5294 | 26,979.00 |
| 12 Jun 2024 | 0.5434 | 0.00 | 0.00% | 0.5389 | 0.5485 | 0.5366 | 24,144.00 |
| 11 Jun 2024 | 0.5434 | -0.022 | -3.89% | 0.5653 | 0.5672 | 0.5434 | 26,870.00 |
| 10 Jun 2024 | 0.5654 | -0.0254 | -4.30% | 0.5907 | 0.6128 | 0.5562 | 24,017.00 |
| 09 Jun 2024 | 0.5908 | 0.0287 | 5.11% | 0.5622 | 0.5915 | 0.5589 | 24,825.00 |
| 08 Jun 2024 | 0.5621 | -0.012 | -2.09% | 0.5752 | 0.5854 | 0.5592 | 23,021.00 |
| 07 Jun 2024 | 0.5741 | 0.0023 | 0.40% | 0.5717 | 0.5872 | 0.5706 | 19,837.00 |
| 06 Jun 2024 | 0.5718 | -0.0157 | -2.67% | 0.5878 | 0.5881 | 0.5655 | 21,706.00 |
| 05 Jun 2024 | 0.5875 | 0.008 | 1.38% | 0.5793 | 0.6659 | 0.5763 | 32,567.00 |
| 04 Jun 2024 | 0.5795 | 0.0032 | 0.56% | 0.5762 | 0.6074 | 0.5757 | 15,381.00 |
| 03 Jun 2024 | 0.5763 | 0.0132 | 2.34% | 0.5628 | 0.5807 | 0.5569 | 22,860.00 |
| 02 Jun 2024 | 0.5631 | -0.0046 | -0.81% | 0.5678 | 0.5727 | 0.5607 | 23,775.00 |
| 01 Jun 2024 | 0.5677 | -0.0157 | -2.69% | 0.5835 | 0.5843 | 0.5666 | 25,955.00 |
| 31 May 2024 | 0.5834 | -0.0164 | -2.73% | 0.6007 | 0.6014 | 0.578 | 24,718.00 |
| 30 May 2024 | 0.5998 | 0.0006 | 0.10% | 0.5978 | 0.609 | 0.5952 | 21,780.00 |
| 29 May 2024 | 0.5992 | -0.009 | -1.48% | 0.6084 | 0.6175 | 0.5972 | 22,460.00 |
| 28 May 2024 | 0.6082 | -0.0025 | -0.41% | 0.6094 | 0.6145 | 0.5993 | 24,552.00 |
| 27 May 2024 | 0.6107 | -0.0098 | -1.58% | 0.6201 | 0.6279 | 0.6104 | 24,292.00 |
| 26 May 2024 | 0.6205 | -0.0064 | -1.02% | 0.6264 | 0.6294 | 0.6145 | 21,738.00 |
| 25 May 2024 | 0.6269 | 0.0239 | 3.96% | 0.6039 | 0.6392 | 0.6039 | 22,801.00 |
| 24 May 2024 | 0.603 | -0.0036 | -0.59% | 0.6074 | 0.6174 | 0.6012 | 23,377.00 |
| 23 May 2024 | 0.6066 | -0.0123 | -1.99% | 0.6178 | 0.6352 | 0.5915 | 24,732.00 |
| 22 May 2024 | 0.6189 | 0.0004 | 0.06% | 0.6182 | 0.6215 | 0.6109 | 23,075.00 |
| 21 May 2024 | 0.6185 | 0.037 | 6.36% | 0.5822 | 0.6326 | 0.5812 | 24,764.00 |
| 20 May 2024 | 0.5815 | 0.0081 | 1.41% | 0.5722 | 0.5832 | 0.5641 | 23,850.00 |
| 19 May 2024 | 0.5734 | -0.0023 | -0.40% | 0.5768 | 0.5878 | 0.5682 | 21,909.00 |
| 18 May 2024 | 0.5757 | 0.0135 | 2.40% | 0.5625 | 0.5843 | 0.5625 | 20,950.00 |
| 17 May 2024 | 0.5622 | -0.0218 | -3.73% | 0.5844 | 0.6057 | 0.5574 | 32,733.00 |
| 16 May 2024 | 0.584 | 0.0048 | 0.83% | 0.5786 | 0.5886 | 0.5746 | 23,027.00 |
| 15 May 2024 | 0.5792 | 0.0188 | 3.35% | 0.5595 | 0.5963 | 0.5591 | 27,373.00 |
| 14 May 2024 | 0.5604 | -0.0251 | -4.29% | 0.5849 | 0.5884 | 0.5385 | 28,660.00 |
| 13 May 2024 | 0.5855 | 0.0178 | 3.14% | 0.5726 | 0.604 | 0.5586 | 27,628.00 |
| 12 May 2024 | 0.5677 | -0.0281 | -4.72% | 0.5962 | 0.597 | 0.565 | 24,171.00 |
| 11 May 2024 | 0.5958 | -0.0184 | -3.00% | 0.6128 | 0.6148 | 0.5915 | 23,539.00 |
| 10 May 2024 | 0.6142 | -0.0248 | -3.88% | 0.6391 | 0.6501 | 0.6124 | 22,494.00 |
| 09 May 2024 | 0.639 | -0.0035 | -0.54% | 0.6459 | 0.6717 | 0.6341 | 22,742.00 |
| 08 May 2024 | 0.6425 | -0.0331 | -4.90% | 0.6781 | 0.6807 | 0.6403 | 20,464.00 |
| 07 May 2024 | 0.6756 | -0.0078 | -1.14% | 0.6846 | 0.6984 | 0.6659 | 22,057.00 |
| 06 May 2024 | 0.6834 | 0.0005 | 0.07% | 0.6826 | 0.7008 | 0.6745 | 25,320.00 |
| 05 May 2024 | 0.6829 | 0.0068 | 1.01% | 0.6746 | 0.6941 | 0.6722 | 21,061.00 |
| 04 May 2024 | 0.6761 | 0.0066 | 0.99% | 0.6672 | 0.6836 | 0.5556 | 23,573.00 |
| 03 May 2024 | 0.6695 | -0.0018 | -0.27% | 0.6707 | 0.676 | 0.6585 | 21,499.00 |
| 02 May 2024 | 0.6713 | 0.0284 | 4.42% | 0.6414 | 0.6798 | 0.6341 | 20,704.00 |
| 01 May 2024 | 0.6429 | -0.0399 | -5.84% | 0.6799 | 0.7041 | 0.6318 | 21,990.00 |
| 30 Abr 2024 | 0.6828 | -0.0028 | -0.41% | 0.6857 | 0.6884 | 0.6746 | 20,548.00 |
| 29 Abr 2024 | 0.6856 | -0.0168 | -2.39% | 0.7027 | 0.7047 | 0.6824 | 20,122.00 |
| 28 Abr 2024 | 0.7024 | 0.0055 | 0.79% | 0.6989 | 0.7177 | 0.6929 | 19,081.00 |
| 27 Abr 2024 | 0.6969 | 0.0111 | 1.62% | 0.6862 | 0.7006 | 0.6692 | 20,893.00 |
| 26 Abr 2024 | 0.6858 | -0.0163 | -2.32% | 0.7034 | 0.7034 | 0.6687 | 22,859.00 |
| 25 Abr 2024 | 0.7021 | 0.0008 | 0.11% | 0.7009 | 0.7206 | 0.6824 | 19,802.00 |
| 24 Abr 2024 | 0.7013 | -0.0057 | -0.81% | 0.7048 | 0.910 | 0.6824 | 21,471.00 |
| 23 Abr 2024 | 0.707 | -0.0071 | -0.99% | 0.7159 | 0.7353 | 0.6846 | 22,077.00 |
| 22 Abr 2024 | 0.7141 | -0.0022 | -0.31% | 0.716 | 0.7315 | 0.7092 | 19,582.00 |
| 21 Abr 2024 | 0.7163 | -0.0054 | -0.75% | 0.7193 | 0.7317 | 0.7092 | 18,279.00 |
| 20 Abr 2024 | 0.7217 | 0.0244 | 3.50% | 0.6952 | 0.723 | 0.6851 | 21,025.00 |
| 19 Abr 2024 | 0.6973 | 0.0001 | 0.01% | 0.699 | 0.7078 | 0.695 | 18,980.00 |
| 18 Abr 2024 | 0.6972 | -0.0152 | -2.13% | 0.7126 | 0.925 | 0.6903 | 21,233.00 |
| 17 Abr 2024 | 0.7124 | 0.0114 | 1.63% | 0.7023 | 0.7202 | 0.6846 | 19,877.00 |
| 16 Abr 2024 | 0.701 | 0.0025 | 0.36% | 0.7004 | 0.7062 | 0.690 | 19,871.00 |
| 15 Abr 2024 | 0.6985 | -0.0161 | -2.25% | 0.715 | 0.755 | 0.6901 | 20,234.00 |
| 14 Abr 2024 | 0.7146 | 0.0237 | 3.43% | 0.6959 | 0.7184 | 0.6393 | 20,071.00 |
| 13 Abr 2024 | 0.6909 | -0.0662 | -8.74% | 0.7578 | 0.925 | 0.6659 | 19,984.00 |
| 12 Abr 2024 | 0.7571 | -0.0436 | -5.45% | 0.7837 | 0.925 | 0.7067 | 20,766.00 |
| 11 Abr 2024 | 0.8007 | 0.0299 | 3.88% | 0.767 | 0.925 | 0.7465 | 19,476.00 |
| 10 Abr 2024 | 0.7708 | 0.012 | 1.58% | 0.7586 | 0.7736 | 0.7431 | 19,359.00 |
| 09 Abr 2024 | 0.7588 | -0.0294 | -3.73% | 0.8119 | 0.8975 | 0.7248 | 21,785.00 |
| 08 Abr 2024 | 0.7882 | -0.0111 | -1.39% | 0.7995 | 0.8974 | 0.7778 | 17,657.00 |
| 07 Abr 2024 | 0.7993 | 0.0071 | 0.90% | 0.7886 | 0.8215 | 0.7721 | 20,029.00 |
| 06 Abr 2024 | 0.7922 | 0.0276 | 3.61% | 0.7645 | 0.7981 | 0.7432 | 21,106.00 |
| 05 Abr 2024 | 0.7646 | -0.0358 | -4.47% | 0.8011 | 0.802 | 0.7601 | 28,035.00 |
| 04 Abr 2024 | 0.8004 | 0.0236 | 3.04% | 0.7758 | 0.826 | 0.7685 | 26,651.00 |
| 03 Abr 2024 | 0.7768 | 0.0528 | 7.29% | 0.7252 | 0.7787 | 0.7221 | 21,320.00 |
| 02 Abr 2024 | 0.724 | 0.0159 | 2.25% | 0.7077 | 0.9341 | 0.6924 | 21,716.00 |
| 01 Abr 2024 | 0.7081 | -0.0202 | -2.77% | 0.7187 | 0.763 | 0.6921 | 24,153.00 |
| 31 Mar 2024 | 0.7283 | -0.0043 | -0.59% | 0.7353 | 0.7646 | 0.7103 | 22,111.00 |
| 30 Mar 2024 | 0.7326 | -0.0203 | -2.70% | 0.7496 | 0.805 | 0.7293 | 21,412.00 |
| 29 Mar 2024 | 0.7529 | -0.0088 | -1.16% | 0.7621 | 0.7881 | 0.7035 | 32,792.00 |
| 28 Mar 2024 | 0.7617 | -0.0137 | -1.77% | 0.7785 | 0.787 | 0.7473 | 33,960.00 |
| 27 Mar 2024 | 0.7754 | -0.0381 | -4.68% | 0.8133 | 0.9499 | 0.744 | 38,250.00 |
