HTA Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
20 May 2024 | 0.031 | 0.00 | 0.00% | 0.035 | 0.035 | 0.031 | 21,140 |
17 May 2024 | 0.031 | 0.00 | 0.00% | 0.031 | 0.031 | 0.031 | 30,257 |
16 May 2024 | 0.031 | 0.00 | 0.00% | 0.031 | 0.031 | 0.031 | 1,000 |
15 May 2024 | 0.031 | 0.001 | 3.33% | 0.031 | 0.031 | 0.031 | 5,000 |
14 May 2024 | 0.03 | -0.007 | -18.92% | 0.031 | 0.035 | 0.03 | 8,880 |
13 May 2024 | 0.037 | -0.001 | -2.63% | 0.037 | 0.037 | 0.037 | 451 |
10 May 2024 | 0.038 | 0.00 | 0.00% | 0.038 | 0.038 | 0.038 | 943 |
09 May 2024 | 0.038 | 0.009 | 31.03% | 0.035 | 0.038 | 0.031 | 105,871 |
08 May 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 0.00 |
07 May 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 0.00 |
06 May 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 3,030 |
03 May 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 0.00 |
02 May 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 0.00 |
01 May 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 0.00 |
30 Abr 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 2,650 |
29 Abr 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 2,500 |
26 Abr 2024 | 0.029 | 0.001 | 3.57% | 0.029 | 0.029 | 0.029 | 9,375 |
24 Abr 2024 | 0.028 | 0.00 | 0.00% | 0.028 | 0.028 | 0.028 | 0.00 |
23 Abr 2024 | 0.028 | -0.008 | -22.22% | 0.034 | 0.034 | 0.028 | 59,875 |
22 Abr 2024 | 0.036 | 0.00 | 0.00% | 0.036 | 0.036 | 0.036 | 0.00 |
19 Abr 2024 | 0.036 | -0.002 | -5.26% | 0.042 | 0.042 | 0.036 | 3,386 |
18 Abr 2024 | 0.038 | 0.005 | 15.15% | 0.033 | 0.038 | 0.03 | 360,066 |
17 Abr 2024 | 0.033 | 0.001 | 3.13% | 0.035 | 0.035 | 0.033 | 58,547 |
16 Abr 2024 | 0.032 | 0.002 | 6.67% | 0.032 | 0.032 | 0.032 | 75,224 |
15 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0.00 |
12 Abr 2024 | 0.03 | -0.007 | -18.92% | 0.03 | 0.032 | 0.03 | 174,599 |
11 Abr 2024 | 0.037 | 0.001 | 2.78% | 0.037 | 0.037 | 0.037 | 531 |
10 Abr 2024 | 0.036 | -0.001 | -2.70% | 0.037 | 0.037 | 0.035 | 637,467 |
09 Abr 2024 | 0.037 | -0.002 | -5.13% | 0.04 | 0.048 | 0.037 | 139,206 |
08 Abr 2024 | 0.039 | 0.008 | 25.81% | 0.031 | 0.039 | 0.031 | 668,680 |
05 Abr 2024 | 0.031 | 0.001 | 3.33% | 0.03 | 0.031 | 0.03 | 13,425 |
04 Abr 2024 | 0.03 | 0.003 | 11.11% | 0.03 | 0.03 | 0.03 | 6,945 |
03 Abr 2024 | 0.027 | 0.00 | 0.00% | 0.027 | 0.027 | 0.027 | 3,000 |
02 Abr 2024 | 0.027 | 0.001 | 3.85% | 0.027 | 0.027 | 0.027 | 5,000 |
28 Mar 2024 | 0.026 | 0.00 | 0.00% | 0.026 | 0.026 | 0.026 | 0.00 |
27 Mar 2024 | 0.026 | -0.001 | -3.70% | 0.027 | 0.027 | 0.026 | 65,635 |
26 Mar 2024 | 0.027 | 0.00 | 0.00% | 0.027 | 0.027 | 0.027 | 0.00 |
25 Mar 2024 | 0.027 | 0.00 | 0.00% | 0.027 | 0.027 | 0.027 | 2,815 |
22 Mar 2024 | 0.027 | 0.00 | 0.00% | 0.027 | 0.027 | 0.027 | 85,909 |
21 Mar 2024 | 0.027 | 0.00 | 0.00% | 0.027 | 0.027 | 0.027 | 0.00 |
20 Mar 2024 | 0.027 | 0.00 | 0.00% | 0.027 | 0.027 | 0.027 | 0.00 |
19 Mar 2024 | 0.027 | 0.00 | 0.00% | 0.027 | 0.027 | 0.027 | 3,000 |
18 Mar 2024 | 0.027 | 0.00 | 0.00% | 0.027 | 0.027 | 0.027 | 51,688 |
15 Mar 2024 | 0.027 | 0.00 | 0.00% | 0.027 | 0.027 | 0.027 | 0.00 |
14 Mar 2024 | 0.027 | 0.001 | 3.85% | 0.027 | 0.027 | 0.027 | 91 |
13 Mar 2024 | 0.026 | 0.00 | 0.00% | 0.026 | 0.026 | 0.026 | 0.00 |
12 Mar 2024 | 0.026 | 0.00 | 0.00% | 0.026 | 0.026 | 0.026 | 0.00 |
11 Mar 2024 | 0.026 | 0.00 | 0.00% | 0.026 | 0.026 | 0.026 | 5,000 |
07 Mar 2024 | 0.026 | -0.005 | -16.13% | 0.026 | 0.026 | 0.026 | 4,466 |
06 Mar 2024 | 0.031 | 0.00 | 0.00% | 0.031 | 0.031 | 0.031 | 0.00 |
05 Mar 2024 | 0.031 | 0.00 | 0.00% | 0.031 | 0.031 | 0.031 | 0.00 |
04 Mar 2024 | 0.031 | 0.005 | 19.23% | 0.027 | 0.031 | 0.027 | 28,554 |
03 Mar 2024 | 0.026 | -0.001 | -3.70% | 0.028 | 0.028 | 0.026 | 2,000 |
29 Feb 2024 | 0.027 | 0.00 | 0.00% | 0.027 | 0.027 | 0.027 | 3,235 |
28 Feb 2024 | 0.027 | 0.00 | 0.00% | 0.027 | 0.03 | 0.027 | 39,262 |
27 Feb 2024 | 0.027 | -0.005 | -15.63% | 0.031 | 0.031 | 0.027 | 198 |
26 Feb 2024 | 0.032 | 0.003 | 10.34% | 0.032 | 0.032 | 0.032 | 25,090 |
25 Feb 2024 | 0.029 | 0.002 | 7.41% | 0.029 | 0.029 | 0.029 | 38,862 |
22 Feb 2024 | 0.027 | 0.001 | 3.85% | 0.026 | 0.027 | 0.026 | 227,504 |
21 Feb 2024 | 0.026 | -0.004 | -13.33% | 0.026 | 0.026 | 0.026 | 207,496 |
20 Feb 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0.00 |