HXG Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
07 May 2024 | 0.021 | 0.00 | 0.00% | 0.021 | 0.021 | 0.021 | 0.00 |
06 May 2024 | 0.021 | 0.001 | 5.00% | 0.022 | 0.022 | 0.021 | 382,500 |
03 May 2024 | 0.02 | 0.00 | 0.00% | 0.022 | 0.023 | 0.02 | 691,389 |
02 May 2024 | 0.02 | 0.00 | 0.00% | 0.019 | 0.02 | 0.019 | 140,148 |
01 May 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0.00 |
30 Abr 2024 | 0.02 | 0.00 | 0.00% | 0.021 | 0.021 | 0.02 | 42,711 |
29 Abr 2024 | 0.02 | 0.00 | 0.00% | 0.019 | 0.02 | 0.019 | 668,800 |
26 Abr 2024 | 0.02 | -0.001 | -4.76% | 0.021 | 0.021 | 0.02 | 572,635 |
24 Abr 2024 | 0.021 | 0.002 | 10.53% | 0.021 | 0.021 | 0.021 | 109,000 |
23 Abr 2024 | 0.019 | -0.001 | -5.00% | 0.021 | 0.021 | 0.019 | 282,443 |
22 Abr 2024 | 0.02 | 0.001 | 5.26% | 0.019 | 0.02 | 0.019 | 59,523 |
19 Abr 2024 | 0.019 | -0.002 | -9.52% | 0.019 | 0.019 | 0.019 | 50,000 |
18 Abr 2024 | 0.021 | 0.002 | 10.53% | 0.019 | 0.021 | 0.019 | 402,689 |
17 Abr 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 106,850 |
16 Abr 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 10,000 |
15 Abr 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 58,164 |
12 Abr 2024 | 0.019 | -0.001 | -5.00% | 0.019 | 0.019 | 0.019 | 328,391 |
11 Abr 2024 | 0.02 | -0.001 | -4.76% | 0.021 | 0.021 | 0.018 | 766,545 |
10 Abr 2024 | 0.021 | -0.001 | -4.55% | 0.022 | 0.022 | 0.021 | 492,545 |
09 Abr 2024 | 0.022 | -0.001 | -4.35% | 0.023 | 0.023 | 0.022 | 66,032 |
08 Abr 2024 | 0.023 | 0.00 | 0.00% | 0.024 | 0.024 | 0.023 | 68,320 |
05 Abr 2024 | 0.023 | 0.00 | 0.00% | 0.023 | 0.023 | 0.023 | 106,461 |
04 Abr 2024 | 0.023 | -0.001 | -4.17% | 0.023 | 0.023 | 0.022 | 191,765 |
03 Abr 2024 | 0.024 | -0.001 | -4.00% | 0.025 | 0.025 | 0.024 | 268,834 |
02 Abr 2024 | 0.025 | -0.002 | -7.41% | 0.027 | 0.027 | 0.025 | 331,585 |
28 Mar 2024 | 0.027 | 0.001 | 3.85% | 0.026 | 0.027 | 0.026 | 311,715 |
27 Mar 2024 | 0.026 | 0.003 | 13.04% | 0.024 | 0.027 | 0.024 | 1,423,952 |
26 Mar 2024 | 0.023 | 0.00 | 0.00% | 0.023 | 0.023 | 0.023 | 732,089 |
25 Mar 2024 | 0.023 | 0.00 | 0.00% | 0.023 | 0.023 | 0.023 | 284,240 |
22 Mar 2024 | 0.023 | 0.00 | 0.00% | 0.023 | 0.023 | 0.023 | 1,430,424 |
21 Mar 2024 | 0.023 | -0.002 | -8.00% | 0.025 | 0.025 | 0.023 | 356,611 |
20 Mar 2024 | 0.025 | -0.002 | -7.41% | 0.026 | 0.026 | 0.024 | 1,053,217 |
19 Mar 2024 | 0.027 | 0.005 | 22.73% | 0.022 | 0.028 | 0.022 | 5,554,239 |
18 Mar 2024 | 0.022 | 0.005 | 29.41% | 0.018 | 0.025 | 0.018 | 4,460,560 |
15 Mar 2024 | 0.017 | 0.001 | 6.25% | 0.017 | 0.017 | 0.017 | 1,311,208 |
14 Mar 2024 | 0.016 | -0.001 | -5.88% | 0.016 | 0.016 | 0.016 | 50,000 |
13 Mar 2024 | 0.017 | 0.001 | 6.25% | 0.016 | 0.018 | 0.016 | 704,659 |
12 Mar 2024 | 0.016 | 0.00 | 0.00% | 0.016 | 0.016 | 0.016 | 0.00 |
11 Mar 2024 | 0.016 | -0.001 | -5.88% | 0.017 | 0.017 | 0.016 | 493,458 |
07 Mar 2024 | 0.017 | 0.004 | 30.77% | 0.014 | 0.017 | 0.014 | 2,570,019 |
06 Mar 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.012 | 137,105 |
05 Mar 2024 | 0.013 | -0.001 | -7.14% | 0.013 | 0.013 | 0.013 | 30,000 |
04 Mar 2024 | 0.014 | -0.001 | -6.67% | 0.015 | 0.015 | 0.014 | 67,040 |
03 Mar 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 211,698 |
29 Feb 2024 | 0.015 | 0.003 | 25.00% | 0.014 | 0.016 | 0.014 | 594,323 |
28 Feb 2024 | 0.012 | -0.001 | -7.69% | 0.012 | 0.012 | 0.012 | 104,260 |
27 Feb 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 459 |
26 Feb 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 768,400 |
25 Feb 2024 | 0.013 | 0.00 | 0.00% | 0.014 | 0.015 | 0.013 | 422,721 |
22 Feb 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 50,201 |
21 Feb 2024 | 0.013 | 0.00 | 0.00% | 0.014 | 0.014 | 0.013 | 95,064 |
20 Feb 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 0.00 |
19 Feb 2024 | 0.013 | -0.001 | -7.14% | 0.013 | 0.013 | 0.013 | 10,112 |
18 Feb 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.014 | 126,997 |
15 Feb 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.014 | 585,866 |
14 Feb 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.014 | 0.00 |
13 Feb 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.014 | 134,900 |
12 Feb 2024 | 0.014 | -0.0005 | -3.45% | 0.014 | 0.014 | 0.014 | 8,852 |
11 Feb 2024 | 0.0145 | 0.0015 | 11.54% | 0.013 | 0.016 | 0.013 | 1,414,675 |
08 Feb 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 4,544 |
07 Feb 2024 | 0.013 | 0.001 | 8.33% | 0.013 | 0.013 | 0.013 | 428,080 |