HTG Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
09 May 2024 | 0.023 | 0.003 | 15.00% | 0.023 | 0.024 | 0.023 | 144,308 |
08 May 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0.00 |
07 May 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0.00 |
06 May 2024 | 0.02 | -0.002 | -9.09% | 0.023 | 0.023 | 0.02 | 575,590 |
03 May 2024 | 0.022 | -0.002 | -8.33% | 0.024 | 0.024 | 0.022 | 1,220,262 |
02 May 2024 | 0.024 | 0.005 | 26.32% | 0.019 | 0.024 | 0.018 | 1,593,873 |
01 May 2024 | 0.019 | -0.0035 | -15.56% | 0.022 | 0.022 | 0.019 | 243,442 |
30 Abr 2024 | 0.0225 | 0.0005 | 2.27% | 0.022 | 0.0225 | 0.022 | 472,844 |
29 Abr 2024 | 0.022 | 0.00 | 0.00% | 0.022 | 0.022 | 0.022 | 130,299 |
26 Abr 2024 | 0.022 | -0.001 | -4.35% | 0.023 | 0.023 | 0.022 | 12,431 |
24 Abr 2024 | 0.023 | 0.001 | 4.55% | 0.023 | 0.025 | 0.021 | 1,180,717 |
23 Abr 2024 | 0.022 | 0.00 | 0.00% | 0.022 | 0.022 | 0.022 | 0.00 |
22 Abr 2024 | 0.022 | 0.00 | 0.00% | 0.022 | 0.022 | 0.022 | 49,342 |
19 Abr 2024 | 0.022 | 0.00 | 0.00% | 0.021 | 0.022 | 0.021 | 336,822 |
18 Abr 2024 | 0.022 | 0.00 | 0.00% | 0.022 | 0.022 | 0.022 | 0.00 |
17 Abr 2024 | 0.022 | -0.001 | -4.35% | 0.023 | 0.023 | 0.022 | 300,000 |
16 Abr 2024 | 0.023 | -0.001 | -4.17% | 0.024 | 0.026 | 0.023 | 642,653 |
15 Abr 2024 | 0.024 | 0.001 | 4.35% | 0.023 | 0.024 | 0.023 | 203,621 |
12 Abr 2024 | 0.023 | -0.003 | -11.54% | 0.023 | 0.024 | 0.023 | 302,272 |
11 Abr 2024 | 0.026 | 0.00 | 0.00% | 0.026 | 0.026 | 0.025 | 203,797 |
10 Abr 2024 | 0.026 | 0.001 | 4.00% | 0.025 | 0.026 | 0.025 | 31,874 |
09 Abr 2024 | 0.025 | 0.001 | 4.17% | 0.025 | 0.025 | 0.025 | 42,952 |
08 Abr 2024 | 0.024 | -0.002 | -7.69% | 0.027 | 0.027 | 0.024 | 57,000 |
05 Abr 2024 | 0.026 | 0.00 | 0.00% | 0.026 | 0.026 | 0.023 | 70,838 |
04 Abr 2024 | 0.026 | 0.001 | 4.00% | 0.026 | 0.026 | 0.026 | 48,591 |
03 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.024 | 250,000 |
02 Abr 2024 | 0.025 | -0.001 | -3.85% | 0.026 | 0.026 | 0.025 | 88,081 |
28 Mar 2024 | 0.026 | 0.001 | 4.00% | 0.025 | 0.026 | 0.023 | 565,990 |
27 Mar 2024 | 0.025 | -0.001 | -3.85% | 0.025 | 0.025 | 0.025 | 41,006 |
26 Mar 2024 | 0.026 | -0.002 | -7.14% | 0.027 | 0.027 | 0.025 | 289,845 |
25 Mar 2024 | 0.028 | 0.001 | 3.70% | 0.026 | 0.028 | 0.026 | 251,557 |
22 Mar 2024 | 0.027 | 0.001 | 3.85% | 0.027 | 0.028 | 0.026 | 366,387 |
21 Mar 2024 | 0.026 | 0.001 | 4.00% | 0.025 | 0.026 | 0.024 | 309,940 |
20 Mar 2024 | 0.025 | -0.001 | -3.85% | 0.024 | 0.025 | 0.024 | 31,757 |
19 Mar 2024 | 0.026 | 0.00 | 0.00% | 0.026 | 0.026 | 0.026 | 59,269 |
18 Mar 2024 | 0.026 | -0.001 | -3.70% | 0.026 | 0.026 | 0.026 | 983 |
15 Mar 2024 | 0.027 | -0.001 | -3.57% | 0.027 | 0.027 | 0.027 | 151,966 |
14 Mar 2024 | 0.028 | 0.002 | 7.69% | 0.028 | 0.028 | 0.027 | 399,444 |
13 Mar 2024 | 0.026 | 0.005 | 23.81% | 0.022 | 0.026 | 0.022 | 185,419 |
12 Mar 2024 | 0.021 | -0.001 | -4.55% | 0.021 | 0.021 | 0.021 | 1,086 |
11 Mar 2024 | 0.022 | -0.004 | -15.38% | 0.025 | 0.025 | 0.022 | 345,362 |
07 Mar 2024 | 0.026 | 0.001 | 4.00% | 0.026 | 0.026 | 0.026 | 20,000 |
06 Mar 2024 | 0.025 | 0.00 | 0.00% | 0.023 | 0.025 | 0.023 | 90,904 |
05 Mar 2024 | 0.025 | 0.003 | 13.64% | 0.023 | 0.025 | 0.023 | 202,743 |
04 Mar 2024 | 0.022 | -0.002 | -8.33% | 0.024 | 0.024 | 0.022 | 110,712 |
03 Mar 2024 | 0.024 | 0.00 | 0.00% | 0.025 | 0.025 | 0.024 | 81,697 |
29 Feb 2024 | 0.024 | 0.001 | 4.35% | 0.024 | 0.024 | 0.024 | 163,517 |
28 Feb 2024 | 0.023 | -0.001 | -4.17% | 0.023 | 0.023 | 0.023 | 16,126 |
27 Feb 2024 | 0.024 | -0.001 | -4.00% | 0.025 | 0.025 | 0.024 | 110,523 |
26 Feb 2024 | 0.025 | 0.001 | 4.17% | 0.025 | 0.027 | 0.025 | 570,157 |
25 Feb 2024 | 0.024 | 0.001 | 4.35% | 0.024 | 0.024 | 0.024 | 100,000 |
22 Feb 2024 | 0.023 | -0.001 | -4.17% | 0.024 | 0.024 | 0.023 | 380,067 |
21 Feb 2024 | 0.024 | 0.00 | 0.00% | 0.024 | 0.024 | 0.024 | 0.00 |
20 Feb 2024 | 0.024 | 0.00 | 0.00% | 0.024 | 0.024 | 0.024 | 965 |
19 Feb 2024 | 0.024 | 0.00 | 0.00% | 0.024 | 0.024 | 0.024 | 0.00 |
18 Feb 2024 | 0.024 | -0.001 | -4.00% | 0.023 | 0.024 | 0.023 | 98,030 |
15 Feb 2024 | 0.025 | -0.001 | -3.85% | 0.026 | 0.026 | 0.025 | 333,000 |
14 Feb 2024 | 0.026 | 0.00 | 0.00% | 0.024 | 0.026 | 0.024 | 36,023 |
13 Feb 2024 | 0.026 | -0.001 | -3.70% | 0.026 | 0.026 | 0.026 | 90,000 |
12 Feb 2024 | 0.027 | -0.003 | -10.00% | 0.03 | 0.03 | 0.027 | 395,052 |
11 Feb 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 33,333 |