Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
HAOUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 Jun 2024 | 0.000936 | -0.000075 | -7.42% | 0.00101 | 0.001014 | 0.000871 | 19,878,030.00 |
| 15 Jun 2024 | 0.001011 | 0.000015 | 1.51% | 0.000996 | 0.001675 | 0.000869 | 12,511,473.00 |
| 14 Jun 2024 | 0.000996 | -0.000026 | -2.54% | 0.001023 | 0.001045 | 0.000965 | 13,760,734.00 |
| 13 Jun 2024 | 0.001022 | 0.000031 | 3.13% | 0.000984 | 0.001256 | 0.000963 | 16,277,122.00 |
| 12 Jun 2024 | 0.000991 | -0.000135 | -11.99% | 0.00113 | 0.001165 | 0.000984 | 14,689,850.00 |
| 11 Jun 2024 | 0.001126 | -0.00006 | -5.06% | 0.001187 | 0.001252 | 0.001097 | 16,154,054.00 |
| 10 Jun 2024 | 0.001186 | 0.000027 | 2.33% | 0.001175 | 0.001272 | 0.001105 | 22,176,003.00 |
| 09 Jun 2024 | 0.001159 | -0.000014 | -1.19% | 0.001173 | 0.001221 | 0.001103 | 15,502,703.00 |
| 08 Jun 2024 | 0.001173 | 0.000068 | 6.15% | 0.001107 | 0.001236 | 0.001095 | 16,884,901.00 |
| 07 Jun 2024 | 0.001105 | -0.000107 | -8.83% | 0.001224 | 0.001228 | 0.001097 | 13,648,013.00 |
| 06 Jun 2024 | 0.001212 | 0.000027 | 2.28% | 0.001183 | 0.001375 | 0.001093 | 16,168,378.00 |
| 05 Jun 2024 | 0.001185 | -0.000253 | -17.59% | 0.001435 | 0.001512 | 0.001157 | 19,414,073.00 |
| 04 Jun 2024 | 0.001438 | -0.000121 | -7.76% | 0.001559 | 0.001991 | 0.001293 | 13,666,265.00 |
| 03 Jun 2024 | 0.001559 | 0.000293 | 23.14% | 0.001257 | 0.001909 | 0.001157 | 23,669,157.00 |
| 02 Jun 2024 | 0.001266 | 0.000094 | 8.02% | 0.001153 | 0.001503 | 0.001094 | 27,209,021.00 |
| 01 Jun 2024 | 0.001172 | -0.000185 | -13.63% | 0.001363 | 0.001391 | 0.001137 | 26,354,646.00 |
| 31 May 2024 | 0.001357 | -0.000134 | -8.99% | 0.001491 | 0.00151 | 0.001244 | 25,229,590.00 |
| 30 May 2024 | 0.001491 | -0.000292 | -16.38% | 0.002083 | 0.002272 | 0.001266 | 30,257,132.00 |
| 29 May 2024 | 0.001783 | 0.001125 | 170.97% | 0.000656 | 0.002984 | 0.000641 | 75,673,133.00 |
| 28 May 2024 | 0.000658 | -0.000011 | -1.64% | 0.000671 | 0.000678 | 0.000637 | 80,769,356.00 |
| 27 May 2024 | 0.000669 | -0.000051 | -7.08% | 0.000719 | 0.000737 | 0.000642 | 78,623,436.00 |
| 26 May 2024 | 0.00072 | -0.000141 | -16.38% | 0.000861 | 0.000873 | 0.000716 | 67,860,961.00 |
| 25 May 2024 | 0.000861 | 0.00003 | 3.61% | 0.000825 | 0.000896 | 0.000805 | 66,412,967.00 |
| 24 May 2024 | 0.000831 | -0.000011 | -1.31% | 0.00087 | 0.000896 | 0.000811 | 61,692,835.00 |
| 23 May 2024 | 0.000842 | -0.00000900 | -1.06% | 0.00085 | 0.000895 | 0.000836 | 21,473,083.00 |
| 22 May 2024 | 0.000851 | -0.000037 | -4.17% | 0.000888 | 0.000914 | 0.00083 | 61,688,552.00 |
| 21 May 2024 | 0.000888 | -0.000017 | -1.88% | 0.000902 | 0.000938 | 0.000878 | 18,696,401.00 |
| 20 May 2024 | 0.000905 | -0.00000700 | -0.77% | 0.000912 | 0.000991 | 0.000857 | 12,137,297.00 |
| 19 May 2024 | 0.000912 | -0.000209 | -18.64% | 0.001106 | 0.00113 | 0.000895 | 12,199,458.00 |
| 18 May 2024 | 0.001121 | 0.000388 | 52.93% | 0.000733 | 0.001168 | 0.000722 | 12,483,351.00 |
| 17 May 2024 | 0.000733 | -0.000051 | -6.51% | 0.000812 | 0.000815 | 0.000714 | 9,316,955.00 |
| 16 May 2024 | 0.000784 | -0.000121 | -13.37% | 0.000901 | 0.000903 | 0.000762 | 5,677,029.00 |
| 15 May 2024 | 0.000905 | 0.000091 | 11.18% | 0.000814 | 0.000914 | 0.000717 | 5,981,101.00 |
| 14 May 2024 | 0.000814 | 0.000069 | 9.26% | 0.000745 | 0.001566 | 0.000619 | 7,129,541.00 |
| 13 May 2024 | 0.000745 | -0.000022 | -2.87% | 0.000791 | 0.000815 | 0.000739 | 8,554,954.00 |
| 12 May 2024 | 0.000767 | -0.000057 | -6.92% | 0.000824 | 0.000834 | 0.000767 | 15,823,155.00 |
| 11 May 2024 | 0.000824 | -0.00007 | -7.83% | 0.000894 | 0.000942 | 0.000776 | 6,002,737.00 |
| 10 May 2024 | 0.000894 | 0.000045 | 5.30% | 0.000849 | 0.000973 | 0.000842 | 6,159,215.00 |
| 09 May 2024 | 0.000849 | -0.000037 | -4.18% | 0.000886 | 0.000901 | 0.000785 | 6,389,165.00 |
| 08 May 2024 | 0.000886 | -0.000076 | -7.90% | 0.000962 | 0.001027 | 0.000886 | 22,742,380.00 |
| 07 May 2024 | 0.000962 | 0.000049 | 5.37% | 0.000913 | 0.00106 | 0.000891 | 12,427,059.00 |
| 06 May 2024 | 0.000913 | 0.000027 | 3.05% | 0.000899 | 0.000923 | 0.000863 | 14,235,476.00 |
| 05 May 2024 | 0.000886 | -0.000149 | -14.40% | 0.001035 | 0.001035 | 0.000847 | 4,789,539.00 |
| 04 May 2024 | 0.001035 | 0.000229 | 28.41% | 0.000806 | 0.001088 | 0.000801 | 10,193,317.00 |
| 03 May 2024 | 0.000806 | 0.000015 | 1.90% | 0.000791 | 0.000853 | 0.000768 | 6,680,791.00 |
| 02 May 2024 | 0.000791 | 0.000018 | 2.33% | 0.000773 | 0.000861 | 0.000737 | 16,826,782.00 |
| 01 May 2024 | 0.000773 | -0.000107 | -12.16% | 0.000884 | 0.000884 | 0.000751 | 7,208,176.00 |
| 30 Abr 2024 | 0.00088 | 0.000011 | 1.27% | 0.000869 | 0.000914 | 0.00086 | 6,526,099.00 |
| 29 Abr 2024 | 0.000869 | -0.000043 | -4.71% | 0.000924 | 0.000936 | 0.000863 | 20,587,401.00 |
| 28 Abr 2024 | 0.000912 | -0.000019 | -2.04% | 0.000947 | 0.000963 | 0.000907 | 25,805,208.00 |
| 27 Abr 2024 | 0.000931 | 0.000027 | 2.99% | 0.000897 | 0.001193 | 0.000871 | 54,182,445.00 |
| 26 Abr 2024 | 0.000904 | -0.00005 | -5.24% | 0.000954 | 0.000993 | 0.000904 | 17,149,976.00 |
| 25 Abr 2024 | 0.000954 | 0.00000200 | 0.21% | 0.000952 | 0.000978 | 0.000933 | 12,834,031.00 |
| 24 Abr 2024 | 0.000952 | 0.000016 | 1.71% | 0.00092 | 0.000979 | 0.000897 | 15,674,201.00 |
| 23 Abr 2024 | 0.000936 | -0.000079 | -7.78% | 0.001015 | 0.001049 | 0.000901 | 11,364,410.00 |
| 22 Abr 2024 | 0.001015 | -0.000175 | -14.71% | 0.001277 | 0.001277 | 0.000995 | 34,215,181.00 |
| 21 Abr 2024 | 0.00119 | 0.000167 | 16.32% | 0.001023 | 0.00139 | 0.001012 | 16,311,761.00 |
| 20 Abr 2024 | 0.001023 | -0.000054 | -5.01% | 0.001086 | 0.001164 | 0.00102 | 12,212,698.00 |
| 19 Abr 2024 | 0.001077 | -0.000025 | -2.27% | 0.001102 | 0.001137 | 0.001071 | 11,472,824.00 |
| 18 Abr 2024 | 0.001102 | -0.000148 | -11.84% | 0.001227 | 0.001253 | 0.001065 | 22,051,149.00 |
| 17 Abr 2024 | 0.00125 | 0.00004 | 3.31% | 0.001237 | 0.001268 | 0.001156 | 26,395,875.00 |
| 16 Abr 2024 | 0.00121 | -0.00000500 | -0.41% | 0.001227 | 0.001288 | 0.001161 | 28,884,402.00 |
| 15 Abr 2024 | 0.001215 | 0.000141 | 13.13% | 0.00109 | 0.001566 | 0.001071 | 18,020,725.00 |
| 14 Abr 2024 | 0.001074 | -0.000318 | -22.84% | 0.001431 | 0.001454 | 0.001032 | 23,962,859.00 |
| 13 Abr 2024 | 0.001392 | 0.000242 | 21.04% | 0.001159 | 0.001999 | 0.001101 | 29,797,699.00 |
| 12 Abr 2024 | 0.00115 | -0.000132 | -10.30% | 0.001276 | 0.001382 | 0.00115 | 15,629,926.00 |
| 11 Abr 2024 | 0.001282 | 0.000051 | 4.14% | 0.001248 | 0.001312 | 0.001218 | 14,046,990.00 |
| 10 Abr 2024 | 0.001231 | -0.000039 | -3.07% | 0.001293 | 0.001299 | 0.001195 | 32,771,321.00 |
| 09 Abr 2024 | 0.00127 | -0.000086 | -6.34% | 0.00135 | 0.001359 | 0.001234 | 14,601,252.00 |
| 08 Abr 2024 | 0.001356 | 0.000031 | 2.34% | 0.001314 | 0.001419 | 0.001308 | 32,357,611.00 |
| 07 Abr 2024 | 0.001325 | -0.000114 | -7.92% | 0.001417 | 0.001451 | 0.001293 | 27,459,259.00 |
| 06 Abr 2024 | 0.001439 | 0.000024 | 1.70% | 0.001416 | 0.001526 | 0.001389 | 33,175,363.00 |
| 05 Abr 2024 | 0.001415 | -0.000046 | -3.15% | 0.001446 | 0.001547 | 0.001367 | 32,925,059.00 |
| 04 Abr 2024 | 0.001461 | 0.000033 | 2.31% | 0.001443 | 0.00157 | 0.001378 | 24,083,575.00 |
| 03 Abr 2024 | 0.001428 | 0.00003 | 2.15% | 0.001476 | 0.001514 | 0.00139 | 16,397,788.00 |
| 02 Abr 2024 | 0.001398 | -0.000093 | -6.24% | 0.001491 | 0.001526 | 0.001391 | 9,994,651.00 |
| 01 Abr 2024 | 0.001491 | 0.00000800 | 0.54% | 0.001481 | 0.001509 | 0.001429 | 5,010,871.00 |
| 31 Mar 2024 | 0.001483 | 0.000019 | 1.30% | 0.001464 | 0.001544 | 0.001458 | 7,116,558.00 |
| 30 Mar 2024 | 0.001464 | 0.000034 | 2.38% | 0.00143 | 0.001565 | 0.00139 | 7,703,955.00 |
| 29 Mar 2024 | 0.00143 | -0.00001 | -0.69% | 0.00144 | 0.001562 | 0.001378 | 8,745,241.00 |
| 28 Mar 2024 | 0.00144 | -0.00000500 | -0.35% | 0.001445 | 0.001498 | 0.001411 | 14,892,545.00 |
| 27 Mar 2024 | 0.001445 | -0.00000400 | -0.28% | 0.001442 | 0.001505 | 0.001381 | 16,035,950.00 |
| 26 Mar 2024 | 0.001449 | -0.000023 | -1.56% | 0.001471 | 0.001566 | 0.001433 | 15,332,474.00 |
| 25 Mar 2024 | 0.001472 | -0.000045 | -2.97% | 0.001527 | 0.00155 | 0.001408 | 22,323,777.00 |
| 24 Mar 2024 | 0.001517 | -0.000054 | -3.44% | 0.001541 | 0.001561 | 0.001417 | 13,562,300.00 |
| 23 Mar 2024 | 0.001571 | 0.000146 | 10.25% | 0.001416 | 0.001571 | 0.001397 | 26,668,001.00 |
| 22 Mar 2024 | 0.001425 | -0.000103 | -6.74% | 0.001528 | 0.001571 | 0.001391 | 41,978,607.00 |
| 21 Mar 2024 | 0.001528 | 0.000052 | 3.52% | 0.001515 | 0.001566 | 0.001443 | 20,720,375.00 |
| 20 Mar 2024 | 0.001476 | 0.000066 | 4.68% | 0.001388 | 0.001566 | 0.001337 | 49,842,129.00 |
| 19 Mar 2024 | 0.00141 | -0.000093 | -6.19% | 0.001499 | 0.001597 | 0.001355 | 39,251,476.00 |
