HDGHF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 0.00404 | 0.00 | 0.00% | 0.00404 | 0.00404 | 0.00404 | 0 |
26 Jun 2024 | 0.00404 | 0.00 | 0.00% | 0.00404 | 0.00404 | 0.00404 | 0 |
25 Jun 2024 | 0.00404 | -0.00074 | -15.48% | 0.0032 | 0.0041 | 0.0032 | 301,000 |
24 Jun 2024 | 0.00478 | -0.00004 | -0.83% | 0.0041 | 0.00478 | 0.0041 | 40,999 |
21 Jun 2024 | 0.00482 | 0.00082 | 20.50% | 0.00455 | 0.005 | 0.00455 | 82,700 |
20 Jun 2024 | 0.004 | 0.00 | 0.00% | 0.004 | 0.004 | 0.004 | 0 |
18 Jun 2024 | 0.004 | -0.00193 | -32.49% | 0.0045 | 0.0048 | 0.004 | 173,070 |
17 Jun 2024 | 0.005925 | 0.00093 | 18.50% | 0.005 | 0.005925 | 0.005 | 135,960 |
14 Jun 2024 | 0.005 | 0.00 | 0.00% | 0.005 | 0.005 | 0.005 | 0 |
13 Jun 2024 | 0.005 | -0.0016 | -24.24% | 0.005 | 0.005 | 0.005 | 100 |
12 Jun 2024 | 0.0066 | 0.00 | 0.00% | 0.00612 | 0.0066 | 0.00612 | 310,000 |
11 Jun 2024 | 0.0066 | 0.00 | 0.00% | 0.005 | 0.0066 | 0.005 | 45,969 |
10 Jun 2024 | 0.0066 | 0.0015 | 29.41% | 0.005 | 0.0066 | 0.005 | 29,990 |
07 Jun 2024 | 0.0051 | 0.0001 | 2.00% | 0.005 | 0.0051 | 0.005 | 21,535 |
06 Jun 2024 | 0.005 | -0.0009 | -15.25% | 0.005 | 0.005 | 0.005 | 100 |
05 Jun 2024 | 0.0059 | 0.00 | 0.00% | 0.0059 | 0.0059 | 0.0036 | 750,305 |
04 Jun 2024 | 0.0059 | 0.00005 | 0.77% | 0.0059 | 0.0059 | 0.0059 | 266,949 |
03 Jun 2024 | 0.005855 | 0.00 | 0.00% | 0.005855 | 0.005855 | 0.005855 | 0 |
31 May 2024 | 0.005855 | 0.00 | 0.00% | 0.005855 | 0.005855 | 0.005855 | 0 |
30 May 2024 | 0.005855 | 0.00 | 0.00% | 0.005855 | 0.005855 | 0.005855 | 0 |
29 May 2024 | 0.005855 | -0.00005 | -0.76% | 0.005855 | 0.005855 | 0.005855 | 30,769 |
28 May 2024 | 0.0059 | -0.0003 | -4.84% | 0.005 | 0.0065 | 0.005 | 28,000 |
24 May 2024 | 0.0062 | 0.00 | 0.00% | 0.0062 | 0.0062 | 0.0062 | 0 |
23 May 2024 | 0.0062 | 0.0012 | 24.00% | 0.0062 | 0.0062 | 0.0062 | 95,000 |
22 May 2024 | 0.005 | -0.0002 | -3.85% | 0.0056 | 0.0056 | 0.005 | 7,010 |
21 May 2024 | 0.0052 | -0.0013 | -20.00% | 0.0052 | 0.0052 | 0.0052 | 191,853 |
20 May 2024 | 0.0065 | 0.0011 | 20.37% | 0.0053 | 0.0065 | 0.0053 | 9,990 |
17 May 2024 | 0.0054 | 0.00 | 0.00% | 0.0054 | 0.0054 | 0.0054 | 0 |
16 May 2024 | 0.0054 | 0.00 | 0.00% | 0.0054 | 0.0054 | 0.0054 | 0 |
15 May 2024 | 0.0054 | 0.00 | 0.00% | 0.0054 | 0.0054 | 0.0054 | 12,918 |
14 May 2024 | 0.0054 | -0.002 | -27.03% | 0.0074 | 0.0074 | 0.0054 | 77,570 |
13 May 2024 | 0.0074 | 0.0006 | 8.82% | 0.0074 | 0.0074 | 0.0074 | 200 |
10 May 2024 | 0.0068 | 0.00 | 0.00% | 0.0068 | 0.0068 | 0.0068 | 0 |
09 May 2024 | 0.0068 | -0.0009 | -11.69% | 0.0063 | 0.0068 | 0.0063 | 8,000 |
08 May 2024 | 0.0077 | 0.0025 | 48.08% | 0.0077 | 0.0077 | 0.0077 | 100,100 |
07 May 2024 | 0.0052 | 0.00 | 0.00% | 0.0052 | 0.0052 | 0.0052 | 0 |
06 May 2024 | 0.0052 | 0.00 | 0.00% | 0.009 | 0.009 | 0.0052 | 118,100 |
03 May 2024 | 0.0052 | -0.0001 | -1.89% | 0.00684 | 0.0082 | 0.0052 | 132,025 |
02 May 2024 | 0.0053 | 0.00 | 0.00% | 0.0053 | 0.0053 | 0.0053 | 0 |
01 May 2024 | 0.0053 | 0.00 | 0.00% | 0.0053 | 0.0053 | 0.0053 | 0 |
30 Abr 2024 | 0.0053 | -0.00122 | -18.71% | 0.0053 | 0.0053 | 0.0053 | 6,000 |
29 Abr 2024 | 0.00652 | -0.00038 | -5.51% | 0.005 | 0.00652 | 0.005 | 10,982 |
26 Abr 2024 | 0.0069 | -0.0001 | -1.43% | 0.006834 | 0.0069 | 0.006834 | 4,250 |
25 Abr 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.007 | 0 |
24 Abr 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.007 | 0 |
23 Abr 2024 | 0.007 | 0.0018 | 34.62% | 0.0052 | 0.007 | 0.0052 | 207,700 |
22 Abr 2024 | 0.0052 | -0.0006 | -10.35% | 0.0052 | 0.0052 | 0.0052 | 5,005 |
19 Abr 2024 | 0.0058 | -0.0005 | -7.94% | 0.0063 | 0.0063 | 0.00575 | 465,000 |
18 Abr 2024 | 0.0063 | -0.0001 | -1.56% | 0.0064 | 0.0064 | 0.0063 | 16,961 |
17 Abr 2024 | 0.0064 | 0.00068 | 11.97% | 0.0067 | 0.0067 | 0.0061 | 9,900 |
16 Abr 2024 | 0.005716 | 0.00 | 0.00% | 0.005716 | 0.005716 | 0.005716 | 0 |
15 Abr 2024 | 0.005716 | -0.00084 | -12.87% | 0.0064 | 0.0064 | 0.005716 | 8,625 |
12 Abr 2024 | 0.00656 | -0.00084 | -11.35% | 0.0074 | 0.0086 | 0.00656 | 352,837 |
11 Abr 2024 | 0.0074 | 0.00 | 0.00% | 0.0074 | 0.0074 | 0.0074 | 0 |
10 Abr 2024 | 0.0074 | 0.00 | 0.00% | 0.0074 | 0.0074 | 0.0074 | 0 |
09 Abr 2024 | 0.0074 | 0.00 | 0.00% | 0.0074 | 0.0074 | 0.0074 | 0 |
08 Abr 2024 | 0.0074 | 0.00125 | 20.40% | 0.0052 | 0.0074 | 0.0052 | 83,319 |
05 Abr 2024 | 0.006146 | -0.00052 | -7.75% | 0.006146 | 0.006146 | 0.006146 | 99,733 |
04 Abr 2024 | 0.006662 | 0.00006 | 0.94% | 0.00663 | 0.0082 | 0.0052 | 479,100 |
03 Abr 2024 | 0.0066 | 0.00004 | 0.61% | 0.0066 | 0.0066 | 0.0066 | 33,030 |
02 Abr 2024 | 0.00656 | 0.00136 | 26.15% | 0.005 | 0.0082 | 0.005 | 205,104 |