Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
HBARUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 0.11009 | 0.00124 | 1.14% | 0.10833 | 0.1112 | 0.10582 | 1,542,410.00 |
| 04 May 2024 | 0.10885 | -0.00252 | -2.26% | 0.11163 | 0.11163 | 0.10807 | 1,609,126.00 |
| 03 May 2024 | 0.11137 | 0.01023 | 10.11% | 0.09988 | 0.1155 | 0.09988 | 8,330,105.00 |
| 02 May 2024 | 0.10114 | 0.00102 | 1.02% | 0.09854 | 0.10184 | 0.09573 | 2,772,720.00 |
| 01 May 2024 | 0.10012 | 0.00641 | 6.84% | 0.0931 | 0.109 | 0.090 | 4,486,483.00 |
| 30 Abr 2024 | 0.09371 | -0.00953 | -9.23% | 0.10295 | 0.1035 | 0.09099 | 2,374,213.00 |
| 29 Abr 2024 | 0.10324 | -0.00029 | -0.28% | 0.10369 | 0.1053 | 0.099 | 2,576,961.00 |
| 28 Abr 2024 | 0.10353 | -0.00292 | -2.74% | 0.10703 | 0.10849 | 0.1032 | 2,167,729.00 |
| 27 Abr 2024 | 0.10645 | -0.00464 | -4.18% | 0.11164 | 0.11164 | 0.10452 | 2,190,529.00 |
| 26 Abr 2024 | 0.11109 | -0.01378 | -11.04% | 0.12064 | 0.12432 | 0.10816 | 6,064,200.00 |
| 25 Abr 2024 | 0.12487 | 0.00 | 0.00% | 0.12487 | 0.12487 | 0.12487 | 0.00 |
| 24 Abr 2024 | 0.12487 | -0.0309 | -19.84% | 0.15666 | 0.18623 | 0.11774 | 27,904,653.00 |
| 23 Abr 2024 | 0.15577 | 0.06543 | 72.43% | 0.0905 | 0.16299 | 0.0876 | 15,807,702.00 |
| 22 Abr 2024 | 0.09034 | 0.00169 | 1.91% | 0.08948 | 0.09345 | 0.08905 | 1,280,755.00 |
| 21 Abr 2024 | 0.08865 | 0.00261 | 3.03% | 0.08651 | 0.09069 | 0.08606 | 850,162.00 |
| 20 Abr 2024 | 0.08604 | 0.00658 | 8.28% | 0.08031 | 0.08942 | 0.08026 | 1,177,367.00 |
| 19 Abr 2024 | 0.07946 | -0.00304 | -3.68% | 0.07981 | 0.0841 | 0.0763 | 2,079,151.00 |
| 18 Abr 2024 | 0.0825 | 0.00419 | 5.35% | 0.0767 | 0.0828 | 0.0767 | 1,662,775.00 |
| 17 Abr 2024 | 0.07831 | -0.00179 | -2.23% | 0.0798 | 0.08335 | 0.07505 | 1,626,273.00 |
| 16 Abr 2024 | 0.0801 | 0.00079 | 1.00% | 0.07829 | 0.08079 | 0.07641 | 1,748,515.00 |
| 15 Abr 2024 | 0.07931 | -0.00346 | -4.18% | 0.08267 | 0.09865 | 0.07304 | 2,774,265.00 |
| 14 Abr 2024 | 0.08277 | 0.00057 | 0.69% | 0.07666 | 0.09868 | 0.07475 | 2,850,313.00 |
| 13 Abr 2024 | 0.0822 | -0.0057 | -6.48% | 0.08708 | 0.100 | 0.06751 | 5,094,257.00 |
| 12 Abr 2024 | 0.0879 | -0.0121 | -12.10% | 0.1002 | 0.105 | 0.08222 | 3,442,592.00 |
| 11 Abr 2024 | 0.100 | -0.00187 | -1.84% | 0.10112 | 0.10369 | 0.09847 | 1,502,185.00 |
| 10 Abr 2024 | 0.10187 | -0.00119 | -1.15% | 0.102 | 0.1028 | 0.098 | 1,192,940.00 |
| 09 Abr 2024 | 0.10306 | -0.00637 | -5.82% | 0.10936 | 0.11049 | 0.10306 | 1,266,988.00 |
| 08 Abr 2024 | 0.10943 | 0.00345 | 3.26% | 0.1047 | 0.1104 | 0.10246 | 1,482,211.00 |
| 07 Abr 2024 | 0.10598 | -0.00076 | -0.71% | 0.10662 | 0.10758 | 0.10307 | 820,923.00 |
| 06 Abr 2024 | 0.10674 | 0.00224 | 2.14% | 0.10528 | 0.10684 | 0.10447 | 221,317.00 |
| 05 Abr 2024 | 0.1045 | -0.0005 | -0.48% | 0.10425 | 0.10484 | 0.10089 | 424,772.00 |
| 04 Abr 2024 | 0.105 | 0.00163 | 1.58% | 0.10451 | 0.10725 | 0.10197 | 1,120,090.00 |
| 03 Abr 2024 | 0.10337 | -0.00102 | -0.98% | 0.104 | 0.10714 | 0.101 | 805,892.00 |
| 02 Abr 2024 | 0.10439 | -0.00575 | -5.22% | 0.11014 | 0.11014 | 0.10245 | 1,498,934.00 |
| 01 Abr 2024 | 0.11014 | -0.00512 | -4.44% | 0.11525 | 0.11554 | 0.10738 | 1,141,799.00 |
| 31 Mar 2024 | 0.11526 | 0.00215 | 1.90% | 0.11543 | 0.1196 | 0.11478 | 905,641.00 |
| 30 Mar 2024 | 0.11311 | -0.00333 | -2.86% | 0.11499 | 0.11634 | 0.11311 | 865,049.00 |
| 29 Mar 2024 | 0.11644 | -0.00059 | -0.50% | 0.11596 | 0.1176 | 0.11287 | 803,803.00 |
| 28 Mar 2024 | 0.11703 | 0.00322 | 2.83% | 0.11407 | 0.11729 | 0.11169 | 2,472,626.00 |
| 27 Mar 2024 | 0.11381 | -0.00613 | -5.11% | 0.11988 | 0.12079 | 0.11223 | 2,015,086.00 |
| 26 Mar 2024 | 0.11994 | 0.00304 | 2.60% | 0.11752 | 0.130 | 0.11724 | 3,849,996.00 |
| 25 Mar 2024 | 0.1169 | 0.00699 | 6.36% | 0.10958 | 0.125 | 0.10958 | 2,853,498.00 |
| 24 Mar 2024 | 0.10991 | 0.00301 | 2.82% | 0.10666 | 0.11038 | 0.10568 | 1,721,028.00 |
| 23 Mar 2024 | 0.1069 | 0.00088 | 0.83% | 0.10596 | 0.10997 | 0.10577 | 1,349,867.00 |
| 22 Mar 2024 | 0.10602 | -0.00382 | -3.48% | 0.10976 | 0.11209 | 0.10374 | 1,142,463.00 |
| 21 Mar 2024 | 0.10984 | -0.00144 | -1.29% | 0.1111 | 0.11292 | 0.10774 | 1,955,372.00 |
| 20 Mar 2024 | 0.11128 | 0.00985 | 9.71% | 0.10191 | 0.11194 | 0.09884 | 3,273,239.00 |
| 19 Mar 2024 | 0.10143 | -0.01031 | -9.23% | 0.11282 | 0.1131 | 0.09902 | 5,580,891.00 |
| 18 Mar 2024 | 0.11174 | -0.00489 | -4.19% | 0.11552 | 0.11606 | 0.10865 | 3,579,360.00 |
| 17 Mar 2024 | 0.11663 | 0.00616 | 5.58% | 0.11163 | 0.11938 | 0.10683 | 3,553,397.00 |
| 16 Mar 2024 | 0.11047 | -0.01047 | -8.66% | 0.12089 | 0.12463 | 0.10901 | 3,687,968.00 |
| 15 Mar 2024 | 0.12094 | -0.01186 | -8.93% | 0.127 | 0.12726 | 0.11001 | 7,731,352.00 |
| 14 Mar 2024 | 0.1328 | 0.00 | 0.00% | 0.1328 | 0.1328 | 0.1328 | 0.00 |
| 13 Mar 2024 | 0.1328 | -0.00017 | -0.13% | 0.13681 | 0.1395 | 0.12978 | 3,587,235.00 |
| 12 Mar 2024 | 0.13297 | 0.00036 | 0.27% | 0.13276 | 0.1335 | 0.1225 | 6,139,148.00 |
| 11 Mar 2024 | 0.13261 | 0.00666 | 5.29% | 0.12594 | 0.13276 | 0.12192 | 5,741,626.00 |
| 10 Mar 2024 | 0.12595 | -0.00501 | -3.83% | 0.13063 | 0.13312 | 0.12325 | 3,203,216.00 |
| 09 Mar 2024 | 0.13096 | 0.00038 | 0.29% | 0.13091 | 0.1318 | 0.12894 | 2,777,062.00 |
| 08 Mar 2024 | 0.13058 | -0.00348 | -2.60% | 0.13475 | 0.13482 | 0.12472 | 4,555,603.00 |
| 07 Mar 2024 | 0.13406 | 0.00832 | 6.62% | 0.12671 | 0.139 | 0.12612 | 5,956,704.00 |
| 06 Mar 2024 | 0.12574 | 0.01383 | 12.36% | 0.11157 | 0.1264 | 0.10924 | 5,426,553.00 |
| 05 Mar 2024 | 0.11191 | -0.00559 | -4.76% | 0.11815 | 0.128 | 0.095 | 10,276,913.00 |
| 04 Mar 2024 | 0.1175 | 0.00492 | 4.37% | 0.11258 | 0.11963 | 0.1118 | 7,551,865.00 |
| 03 Mar 2024 | 0.11258 | -0.00277 | -2.40% | 0.11517 | 0.11535 | 0.10739 | 2,472,149.00 |
| 02 Mar 2024 | 0.11535 | -0.00139 | -1.19% | 0.11662 | 0.12003 | 0.1125 | 5,920,166.00 |
| 01 Mar 2024 | 0.11674 | 0.00221 | 1.93% | 0.11443 | 0.1175 | 0.11348 | 2,585,858.00 |
| 29 Feb 2024 | 0.11453 | 0.00102 | 0.90% | 0.1128 | 0.1239 | 0.11042 | 4,692,531.00 |
| 28 Feb 2024 | 0.11351 | 0.00525 | 4.85% | 0.1082 | 0.1195 | 0.100 | 6,177,159.00 |
| 27 Feb 2024 | 0.10826 | -0.00341 | -3.05% | 0.11083 | 0.113 | 0.10725 | 3,969,190.00 |
| 26 Feb 2024 | 0.11167 | 0.0023 | 2.10% | 0.10889 | 0.1136 | 0.10336 | 5,409,000.00 |
| 25 Feb 2024 | 0.10937 | -0.00093 | -0.84% | 0.11038 | 0.11183 | 0.10655 | 3,515,057.00 |
| 24 Feb 2024 | 0.1103 | 0.00074 | 0.68% | 0.10816 | 0.11141 | 0.10633 | 1,576,824.00 |
| 23 Feb 2024 | 0.10956 | -0.00649 | -5.59% | 0.115 | 0.116 | 0.10747 | 5,338,863.00 |
| 22 Feb 2024 | 0.11605 | 0.01105 | 10.52% | 0.10468 | 0.1195 | 0.10036 | 6,712,210.00 |
| 21 Feb 2024 | 0.105 | -0.00298 | -2.76% | 0.10726 | 0.11185 | 0.100 | 3,547,315.00 |
| 20 Feb 2024 | 0.10798 | -0.00385 | -3.44% | 0.11236 | 0.119 | 0.1018 | 5,548,798.00 |
| 19 Feb 2024 | 0.11183 | 0.02208 | 24.60% | 0.09031 | 0.11781 | 0.09015 | 10,808,263.00 |
| 18 Feb 2024 | 0.08975 | 0.00625 | 7.49% | 0.08361 | 0.092 | 0.08361 | 2,807,050.00 |
| 17 Feb 2024 | 0.0835 | -0.00223 | -2.60% | 0.08561 | 0.08583 | 0.08189 | 701,780.00 |
| 16 Feb 2024 | 0.08573 | 0.00301 | 3.64% | 0.08296 | 0.08593 | 0.08249 | 2,193,580.00 |
| 15 Feb 2024 | 0.08272 | 0.00033 | 0.40% | 0.08258 | 0.08449 | 0.08165 | 1,294,816.00 |
| 14 Feb 2024 | 0.08239 | 0.00094 | 1.15% | 0.08087 | 0.08441 | 0.08052 | 2,045,833.00 |
| 13 Feb 2024 | 0.08145 | 0.00161 | 2.02% | 0.0798 | 0.082 | 0.07875 | 2,604,273.00 |
| 12 Feb 2024 | 0.07984 | 0.00145 | 1.85% | 0.07874 | 0.08032 | 0.07653 | 3,133,378.00 |
| 11 Feb 2024 | 0.07839 | -0.00053 | -0.67% | 0.07887 | 0.07962 | 0.07778 | 1,840,133.00 |
| 10 Feb 2024 | 0.07892 | -0.0004 | -0.50% | 0.07961 | 0.08022 | 0.07739 | 1,579,046.00 |
| 09 Feb 2024 | 0.07932 | 0.00317 | 4.16% | 0.076 | 0.07967 | 0.07556 | 4,609,402.00 |
| 08 Feb 2024 | 0.07615 | -0.0001 | -0.13% | 0.0769 | 0.07835 | 0.07545 | 1,243,178.00 |
| 07 Feb 2024 | 0.07625 | 0.0013 | 1.73% | 0.0755 | 0.077 | 0.07128 | 3,883,780.00 |
| 06 Feb 2024 | 0.07495 | 0.00565 | 8.15% | 0.06943 | 0.07666 | 0.06906 | 2,245,295.00 |
