Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.HIVEUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 May 2024 | 0.3127 | -0.0015 | -0.48% | 0.317 | 0.323 | 0.3121 | 2,596,623.00 |
| 06 May 2024 | 0.3142 | -0.0052 | -1.63% | 0.3196 | 0.3259 | 0.3134 | 3,209,844.00 |
| 05 May 2024 | 0.3194 | 0.0008 | 0.25% | 0.3194 | 0.3233 | 0.3125 | 2,709,362.00 |
| 04 May 2024 | 0.3186 | -0.0013 | -0.41% | 0.3181 | 0.3304 | 0.3121 | 4,360,592.00 |
| 03 May 2024 | 0.3199 | 0.0058 | 1.85% | 0.3173 | 0.3271 | 0.3128 | 5,903,928.00 |
| 02 May 2024 | 0.3141 | 0.0045 | 1.45% | 0.3083 | 0.3183 | 0.3007 | 2,729,573.00 |
| 01 May 2024 | 0.3096 | 0.0032 | 1.04% | 0.3064 | 0.3108 | 0.2936 | 3,370,604.00 |
| 30 Abr 2024 | 0.3064 | -0.0174 | -5.37% | 0.3238 | 0.3276 | 0.300 | 5,258,619.00 |
| 29 Abr 2024 | 0.3238 | 0.005 | 1.57% | 0.3192 | 0.3262 | 0.3127 | 3,712,104.00 |
| 28 Abr 2024 | 0.3188 | -0.0063 | -1.94% | 0.3264 | 0.3321 | 0.3172 | 2,492,245.00 |
| 27 Abr 2024 | 0.3251 | -0.0034 | -1.04% | 0.3271 | 0.3285 | 0.3151 | 2,433,151.00 |
| 26 Abr 2024 | 0.3285 | -0.0066 | -1.97% | 0.3348 | 0.3505 | 0.3247 | 4,053,471.00 |
| 25 Abr 2024 | 0.3351 | 0.0017 | 0.51% | 0.3347 | 0.377 | 0.3231 | 13,909,281.00 |
| 24 Abr 2024 | 0.3334 | -0.0215 | -6.06% | 0.3536 | 0.370 | 0.330 | 5,630,156.00 |
| 23 Abr 2024 | 0.3549 | 0.014 | 4.11% | 0.3402 | 0.3581 | 0.3348 | 4,086,234.00 |
| 22 Abr 2024 | 0.3409 | 0.0093 | 2.80% | 0.3302 | 0.3436 | 0.3289 | 3,500,146.00 |
| 21 Abr 2024 | 0.3316 | -0.0107 | -3.13% | 0.3408 | 0.3451 | 0.3281 | 6,848,673.00 |
| 20 Abr 2024 | 0.3423 | 0.0235 | 7.37% | 0.3217 | 0.3453 | 0.3165 | 5,072,912.00 |
| 19 Abr 2024 | 0.3188 | 0.0027 | 0.85% | 0.3161 | 0.3246 | 0.2961 | 5,120,985.00 |
| 18 Abr 2024 | 0.3161 | 0.0133 | 4.39% | 0.3028 | 0.3204 | 0.2991 | 4,153,554.00 |
| 17 Abr 2024 | 0.3028 | -0.0129 | -4.09% | 0.3148 | 0.318 | 0.2964 | 3,994,922.00 |
| 16 Abr 2024 | 0.3157 | 0.0026 | 0.83% | 0.3118 | 0.3192 | 0.2995 | 3,607,840.00 |
| 15 Abr 2024 | 0.3131 | -0.0167 | -5.06% | 0.3282 | 0.340 | 0.3038 | 3,993,463.00 |
| 14 Abr 2024 | 0.3298 | 0.0192 | 6.18% | 0.3156 | 0.3316 | 0.300 | 4,629,892.00 |
| 13 Abr 2024 | 0.3106 | -0.0481 | -13.41% | 0.3573 | 0.3585 | 0.2928 | 9,189,704.00 |
| 12 Abr 2024 | 0.3587 | -0.0549 | -13.27% | 0.4119 | 0.4243 | 0.3483 | 8,692,627.00 |
| 11 Abr 2024 | 0.4136 | 0.0105 | 2.60% | 0.4032 | 0.4186 | 0.3975 | 5,257,714.00 |
| 10 Abr 2024 | 0.4031 | 0.0063 | 1.59% | 0.3964 | 0.4073 | 0.3786 | 5,544,171.00 |
| 09 Abr 2024 | 0.3968 | -0.0246 | -5.84% | 0.4212 | 0.4231 | 0.395 | 5,135,806.00 |
| 08 Abr 2024 | 0.4214 | 0.0131 | 3.21% | 0.4081 | 0.4261 | 0.3991 | 6,070,032.00 |
| 07 Abr 2024 | 0.4083 | 0.0018 | 0.44% | 0.4122 | 0.4131 | 0.4031 | 4,285,407.00 |
| 06 Abr 2024 | 0.4065 | 0.0208 | 5.39% | 0.3842 | 0.4117 | 0.3824 | 6,396,825.00 |
| 05 Abr 2024 | 0.3857 | -0.0091 | -2.30% | 0.3979 | 0.4029 | 0.3717 | 3,452,092.00 |
| 04 Abr 2024 | 0.3948 | 0.0185 | 4.92% | 0.3761 | 0.3973 | 0.3668 | 3,044,095.00 |
| 03 Abr 2024 | 0.3763 | 0.0067 | 1.81% | 0.3705 | 0.3923 | 0.3603 | 4,914,967.00 |
| 02 Abr 2024 | 0.3696 | -0.0322 | -8.01% | 0.4023 | 0.4025 | 0.3654 | 4,075,586.00 |
| 01 Abr 2024 | 0.4018 | -0.0318 | -7.33% | 0.4347 | 0.4363 | 0.3926 | 4,410,097.00 |
| 31 Mar 2024 | 0.4336 | 0.0114 | 2.70% | 0.421 | 0.4339 | 0.4181 | 3,911,652.00 |
| 30 Mar 2024 | 0.4222 | -0.0166 | -3.78% | 0.4431 | 0.4437 | 0.4191 | 7,195,416.00 |
| 29 Mar 2024 | 0.4388 | -0.0012 | -0.27% | 0.4418 | 0.444 | 0.4216 | 6,926,105.00 |
| 28 Mar 2024 | 0.440 | 0.00 | 0.00% | 0.4355 | 0.4433 | 0.4181 | 6,163,836.00 |
| 27 Mar 2024 | 0.440 | -0.0001 | -0.02% | 0.4404 | 0.485 | 0.4286 | 13,790,102.00 |
| 26 Mar 2024 | 0.4401 | 0.0255 | 6.15% | 0.4108 | 0.4405 | 0.4106 | 7,432,472.00 |
| 25 Mar 2024 | 0.4146 | 0.0189 | 4.78% | 0.3953 | 0.4171 | 0.3922 | 7,147,919.00 |
| 24 Mar 2024 | 0.3957 | 0.0114 | 2.97% | 0.3837 | 0.3991 | 0.3779 | 4,126,489.00 |
| 23 Mar 2024 | 0.3843 | 0.0086 | 2.29% | 0.3763 | 0.3979 | 0.3755 | 5,222,772.00 |
| 22 Mar 2024 | 0.3757 | -0.013 | -3.34% | 0.389 | 0.4066 | 0.3667 | 9,588,112.00 |
| 21 Mar 2024 | 0.3887 | 0.0061 | 1.59% | 0.382 | 0.4007 | 0.3812 | 7,858,683.00 |
| 20 Mar 2024 | 0.3826 | 0.0343 | 9.85% | 0.3495 | 0.384 | 0.3336 | 5,547,628.00 |
| 19 Mar 2024 | 0.3483 | -0.0358 | -9.32% | 0.3844 | 0.3939 | 0.3395 | 6,087,199.00 |
| 18 Mar 2024 | 0.3841 | -0.019 | -4.71% | 0.402 | 0.4022 | 0.3751 | 4,446,369.00 |
| 17 Mar 2024 | 0.4031 | 0.0084 | 2.13% | 0.3958 | 0.410 | 0.3682 | 5,935,640.00 |
| 16 Mar 2024 | 0.3947 | -0.047 | -10.64% | 0.442 | 0.444 | 0.3876 | 4,816,641.00 |
| 15 Mar 2024 | 0.4417 | -0.0247 | -5.30% | 0.478 | 0.479 | 0.4178 | 4,879,067.00 |
| 14 Mar 2024 | 0.4664 | 0.00 | 0.00% | 0.4664 | 0.4664 | 0.4664 | 0.00 |
| 13 Mar 2024 | 0.4664 | -0.0004 | -0.09% | 0.4602 | 0.4703 | 0.4428 | 6,262,740.00 |
| 12 Mar 2024 | 0.4668 | 0.011 | 2.41% | 0.4597 | 0.4963 | 0.4243 | 10,774,073.00 |
| 11 Mar 2024 | 0.4558 | 0.0234 | 5.41% | 0.4326 | 0.4637 | 0.418 | 5,845,370.00 |
| 10 Mar 2024 | 0.4324 | -0.007 | -1.59% | 0.4388 | 0.4405 | 0.4251 | 2,514,372.00 |
| 09 Mar 2024 | 0.4394 | 0.0036 | 0.83% | 0.4347 | 0.4463 | 0.4278 | 3,237,773.00 |
| 08 Mar 2024 | 0.4358 | 0.0015 | 0.35% | 0.4345 | 0.4451 | 0.4174 | 3,744,337.00 |
| 07 Mar 2024 | 0.4343 | 0.0278 | 6.84% | 0.4057 | 0.4537 | 0.4026 | 9,960,355.00 |
| 06 Mar 2024 | 0.4065 | 0.0145 | 3.70% | 0.3911 | 0.408 | 0.3676 | 8,301,810.00 |
| 05 Mar 2024 | 0.392 | -0.0336 | -7.89% | 0.4203 | 0.4394 | 0.3728 | 5,801,408.00 |
| 04 Mar 2024 | 0.4256 | 0.0133 | 3.23% | 0.4087 | 0.4568 | 0.3991 | 11,062,901.00 |
| 03 Mar 2024 | 0.4123 | 0.0033 | 0.81% | 0.410 | 0.415 | 0.3773 | 5,230,791.00 |
| 02 Mar 2024 | 0.409 | 0.0192 | 4.93% | 0.391 | 0.4095 | 0.3825 | 3,851,382.00 |
| 01 Mar 2024 | 0.3898 | 0.0266 | 7.32% | 0.3616 | 0.3912 | 0.3604 | 4,243,769.00 |
| 29 Feb 2024 | 0.3632 | 0.017 | 4.91% | 0.3455 | 0.3731 | 0.3416 | 8,711,294.00 |
| 28 Feb 2024 | 0.3462 | 0.009 | 2.67% | 0.3376 | 0.3539 | 0.3322 | 6,210,376.00 |
| 27 Feb 2024 | 0.3372 | 0.0008 | 0.24% | 0.3372 | 0.3427 | 0.3301 | 3,449,884.00 |
| 26 Feb 2024 | 0.3364 | 0.0019 | 0.57% | 0.3339 | 0.3391 | 0.3215 | 3,229,861.00 |
| 25 Feb 2024 | 0.3345 | 0.0013 | 0.39% | 0.3331 | 0.3381 | 0.3283 | 3,252,879.00 |
| 24 Feb 2024 | 0.3332 | 0.0029 | 0.88% | 0.3314 | 0.3353 | 0.328 | 1,768,552.00 |
| 23 Feb 2024 | 0.3303 | -0.0084 | -2.48% | 0.338 | 0.338 | 0.3267 | 2,968,459.00 |
| 22 Feb 2024 | 0.3387 | -0.0037 | -1.08% | 0.3374 | 0.3419 | 0.330 | 4,188,822.00 |
| 21 Feb 2024 | 0.3424 | 0.0044 | 1.30% | 0.3401 | 0.3667 | 0.3318 | 11,751,571.00 |
| 20 Feb 2024 | 0.338 | 0.0038 | 1.14% | 0.3341 | 0.340 | 0.3221 | 6,814,862.00 |
| 19 Feb 2024 | 0.3342 | 0.0072 | 2.20% | 0.3264 | 0.3419 | 0.3234 | 5,527,086.00 |
| 18 Feb 2024 | 0.327 | 0.0019 | 0.58% | 0.3253 | 0.3287 | 0.3208 | 2,154,444.00 |
| 17 Feb 2024 | 0.3251 | -0.0019 | -0.58% | 0.3264 | 0.3285 | 0.3169 | 2,421,734.00 |
| 16 Feb 2024 | 0.327 | 0.0012 | 0.37% | 0.3242 | 0.3295 | 0.3207 | 2,987,612.00 |
| 15 Feb 2024 | 0.3258 | 0.0056 | 1.75% | 0.3198 | 0.329 | 0.3156 | 3,543,135.00 |
| 14 Feb 2024 | 0.3202 | 0.006 | 1.91% | 0.3143 | 0.334 | 0.3119 | 5,253,143.00 |
| 13 Feb 2024 | 0.3142 | -0.0048 | -1.50% | 0.3195 | 0.3205 | 0.3099 | 1,916,746.00 |
| 12 Feb 2024 | 0.319 | 0.0033 | 1.05% | 0.3168 | 0.3197 | 0.3084 | 1,896,287.00 |
| 11 Feb 2024 | 0.3157 | 0.0031 | 0.99% | 0.3128 | 0.3218 | 0.3118 | 1,831,911.00 |
| 10 Feb 2024 | 0.3126 | -0.0017 | -0.54% | 0.3143 | 0.3146 | 0.3093 | 1,369,331.00 |
| 09 Feb 2024 | 0.3143 | 0.0103 | 3.39% | 0.3035 | 0.3151 | 0.303 | 1,874,564.00 |
| 08 Feb 2024 | 0.304 | 0.0022 | 0.73% | 0.3016 | 0.3069 | 0.3005 | 1,103,382.00 |
