HATCHDUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
19 May 2024 | 0.002577 | -0.000047 | -1.79% | 0.002623 | 0.002635 | 0.002569 | 0.00 |
18 May 2024 | 0.002624 | 0.00003 | 1.16% | 0.002596 | 0.002644 | 0.002593 | 0.00 |
17 May 2024 | 0.002595 | 0.000122 | 4.95% | 0.002471 | 0.002619 | 0.002464 | 0.00 |
16 May 2024 | 0.002472 | -0.000079 | -3.10% | 0.002551 | 0.002554 | 0.002457 | 0.00 |
15 May 2024 | 0.002552 | 0.00013 | 5.38% | 0.002424 | 0.002554 | 0.002406 | 0.00 |
14 May 2024 | 0.002421 | -0.000056 | -2.26% | 0.002475 | 0.002485 | 0.002403 | 0.00 |
13 May 2024 | 0.002477 | 0.000016 | 0.65% | 0.002447 | 0.002514 | 0.002439 | 0.00 |
12 May 2024 | 0.002461 | 0.000017 | 0.70% | 0.002447 | 0.002478 | 0.002439 | 0.00 |
11 May 2024 | 0.002444 | -0.00000081 | -0.03% | 0.002448 | 0.002471 | 0.002427 | 0.00 |
10 May 2024 | 0.002445 | -0.000104 | -4.08% | 0.002545 | 0.002564 | 0.00242 | 0.00 |
09 May 2024 | 0.002549 | 0.000052 | 2.08% | 0.002499 | 0.002568 | 0.00248 | 0.00 |
08 May 2024 | 0.002497 | -0.000038 | -1.50% | 0.00253 | 0.002552 | 0.002469 | 0.00 |
07 May 2024 | 0.002535 | -0.000042 | -1.63% | 0.002577 | 0.002629 | 0.002527 | 0.00 |
06 May 2024 | 0.002578 | -0.000056 | -2.13% | 0.002511 | 0.002694 | 0.002487 | 0.00 |
05 May 2024 | 0.002634 | 0.000016 | 0.61% | 0.002617 | 0.002663 | 0.002583 | 0.00 |
04 May 2024 | 0.002618 | 0.00001 | 0.38% | 0.002605 | 0.00266 | 0.002601 | 0.00 |
03 May 2024 | 0.002608 | 0.000097 | 3.86% | 0.002511 | 0.002625 | 0.002487 | 0.00 |
02 May 2024 | 0.002511 | 0.00000800 | 0.32% | 0.0025 | 0.002531 | 0.002433 | 0.00 |
01 May 2024 | 0.002503 | -0.000035 | -1.38% | 0.002529 | 0.002536 | 0.002364 | 0.00 |
30 Abr 2024 | 0.002538 | -0.000163 | -6.04% | 0.002695 | 0.002729 | 0.002451 | 0.00 |
29 Abr 2024 | 0.002701 | -0.000042 | -1.53% | 0.002566 | 0.002715 | 0.002538 | 0.00 |
28 Abr 2024 | 0.002743 | 0.00001 | 0.37% | 0.002733 | 0.002812 | 0.002729 | 0.00 |
27 Abr 2024 | 0.002733 | 0.000105 | 4.00% | 0.002631 | 0.002755 | 0.002588 | 0.00 |
26 Abr 2024 | 0.002628 | -0.000024 | -0.90% | 0.00265 | 0.002659 | 0.002607 | 0.00 |
25 Abr 2024 | 0.002652 | 0.000019 | 0.72% | 0.002637 | 0.002679 | 0.002581 | 0.00 |
24 Abr 2024 | 0.002633 | -0.000071 | -2.63% | 0.002707 | 0.002765 | 0.002607 | 0.00 |
23 Abr 2024 | 0.002704 | 0.000015 | 0.56% | 0.002688 | 0.002741 | 0.00265 | 0.00 |
22 Abr 2024 | 0.002689 | 0.000045 | 1.70% | 0.002566 | 0.002713 | 0.002538 | 0.00 |
21 Abr 2024 | 0.002644 | -0.00000300 | -0.11% | 0.002646 | 0.002685 | 0.002621 | 0.00 |
20 Abr 2024 | 0.002647 | 0.00007 | 2.72% | 0.002566 | 0.002664 | 0.002538 | 0.00 |
19 Abr 2024 | 0.002577 | 0.00000100 | 0.04% | 0.002572 | 0.002623 | 0.002412 | 0.00 |
18 Abr 2024 | 0.002576 | 0.000071 | 2.83% | 0.002511 | 0.002599 | 0.002484 | 0.00 |
17 Abr 2024 | 0.002505 | -0.000086 | -3.32% | 0.00259 | 0.00262 | 0.002458 | 0.00 |
16 Abr 2024 | 0.002592 | -0.000014 | -0.54% | 0.002601 | 0.002624 | 0.00252 | 0.00 |
15 Abr 2024 | 0.002605 | -0.00005 | -1.88% | 0.002644 | 0.002749 | 0.002552 | 0.00 |
14 Abr 2024 | 0.002655 | 0.000112 | 4.39% | 0.002527 | 0.002664 | 0.002448 | 0.00 |
13 Abr 2024 | 0.002544 | -0.000181 | -6.64% | 0.002712 | 0.002771 | 0.002427 | 0.00 |
12 Abr 2024 | 0.002724 | -0.000222 | -7.54% | 0.002943 | 0.002984 | 0.00263 | 0.00 |
11 Abr 2024 | 0.002946 | -0.000028 | -0.94% | 0.00297 | 0.003037 | 0.002921 | 0.00 |
10 Abr 2024 | 0.002974 | 0.000026 | 0.88% | 0.002945 | 0.002988 | 0.002871 | 0.00 |
09 Abr 2024 | 0.002948 | -0.000155 | -4.99% | 0.003106 | 0.003128 | 0.002909 | 0.00 |
08 Abr 2024 | 0.003103 | 0.000201 | 6.92% | 0.002798 | 0.003128 | 0.002706 | 0.00 |
07 Abr 2024 | 0.002902 | 0.000078 | 2.76% | 0.002818 | 0.002905 | 0.002811 | 0.00 |
06 Abr 2024 | 0.002825 | 0.000031 | 1.11% | 0.002784 | 0.002851 | 0.002783 | 0.00 |
05 Abr 2024 | 0.002793 | -0.00000200 | -0.07% | 0.002798 | 0.002811 | 0.002706 | 0.00 |
04 Abr 2024 | 0.002795 | 0.00000800 | 0.29% | 0.002776 | 0.002893 | 0.002735 | 0.00 |
03 Abr 2024 | 0.002787 | 0.000034 | 1.23% | 0.002761 | 0.002828 | 0.002696 | 0.00 |
02 Abr 2024 | 0.002753 | -0.000199 | -6.74% | 0.002945 | 0.002945 | 0.002704 | 0.00 |
01 Abr 2024 | 0.002952 | -0.000107 | -3.50% | 0.003062 | 0.003062 | 0.002874 | 0.00 |
31 Mar 2024 | 0.00306 | 0.000113 | 3.83% | 0.002947 | 0.003069 | 0.002947 | 0.00 |
30 Mar 2024 | 0.002947 | -0.00000700 | -0.24% | 0.00295 | 0.002995 | 0.002932 | 0.00 |
29 Mar 2024 | 0.002953 | -0.000041 | -1.37% | 0.002992 | 0.003009 | 0.002918 | 0.00 |
28 Mar 2024 | 0.002994 | 0.000059 | 2.01% | 0.00294 | 0.003033 | 0.002913 | 0.00 |
27 Mar 2024 | 0.002935 | -0.000078 | -2.59% | 0.003013 | 0.003079 | 0.002909 | 0.00 |
26 Mar 2024 | 0.003013 | 0.00000500 | 0.17% | 0.003009 | 0.003087 | 0.002981 | 0.00 |
25 Mar 2024 | 0.003008 | 0.000105 | 3.62% | 0.002946 | 0.003065 | 0.002884 | 0.00 |
24 Mar 2024 | 0.002903 | 0.000085 | 3.02% | 0.002811 | 0.002915 | 0.002774 | 0.00 |
23 Mar 2024 | 0.002818 | 0.000031 | 1.11% | 0.002796 | 0.002874 | 0.002749 | 0.00 |
22 Mar 2024 | 0.002787 | -0.000147 | -5.01% | 0.002937 | 0.002974 | 0.002735 | 0.00 |
21 Mar 2024 | 0.002934 | -0.000021 | -0.71% | 0.002946 | 0.003011 | 0.002866 | 0.00 |
20 Mar 2024 | 0.002955 | 0.000289 | 10.84% | 0.002654 | 0.002968 | 0.002575 | 0.00 |
19 Mar 2024 | 0.002665 | -0.000295 | -9.96% | 0.002956 | 0.00297 | 0.00265 | 0.00 |
18 Mar 2024 | 0.002961 | -0.000092 | -3.01% | 0.003362 | 0.003369 | 0.002912 | 0.00 |
17 Mar 2024 | 0.003052 | 0.000096 | 3.25% | 0.002981 | 0.003088 | 0.002876 | 0.00 |
16 Mar 2024 | 0.002957 | -0.000186 | -5.92% | 0.003147 | 0.003173 | 0.002925 | 0.00 |
15 Mar 2024 | 0.003143 | -0.00012 | -3.68% | 0.003362 | 0.003369 | 0.003015 | 0.00 |
14 Mar 2024 | 0.003263 | -0.000103 | -3.06% | 0.003362 | 0.003369 | 0.003127 | 0.00 |
13 Mar 2024 | 0.003366 | 0.000028 | 0.84% | 0.003341 | 0.003426 | 0.003311 | 0.00 |
12 Mar 2024 | 0.003338 | -0.000081 | -2.37% | 0.003422 | 0.003438 | 0.003237 | 0.00 |
11 Mar 2024 | 0.003419 | 0.000155 | 4.75% | 0.003212 | 0.003436 | 0.003177 | 0.00 |
10 Mar 2024 | 0.003264 | -0.000027 | -0.82% | 0.003285 | 0.003333 | 0.003196 | 0.00 |
09 Mar 2024 | 0.003291 | 0.000021 | 0.64% | 0.003269 | 0.003318 | 0.003261 | 0.00 |
08 Mar 2024 | 0.00327 | 0.000025 | 0.77% | 0.003255 | 0.00336 | 0.003217 | 0.00 |
07 Mar 2024 | 0.003245 | 0.000043 | 1.34% | 0.003212 | 0.003309 | 0.003143 | 0.00 |
06 Mar 2024 | 0.003203 | 0.000223 | 7.48% | 0.00299 | 0.003276 | 0.002945 | 0.00 |
05 Mar 2024 | 0.00298 | -0.000071 | -2.33% | 0.003052 | 0.00321 | 0.002725 | 0.00 |
04 Mar 2024 | 0.003051 | 0.000125 | 4.26% | 0.002852 | 0.003059 | 0.002845 | 0.00 |
03 Mar 2024 | 0.002926 | 0.000051 | 1.77% | 0.002873 | 0.002933 | 0.002833 | 0.00 |
02 Mar 2024 | 0.002875 | -0.00000900 | -0.31% | 0.002883 | 0.002906 | 0.002857 | 0.00 |
01 Mar 2024 | 0.002884 | 0.000065 | 2.31% | 0.002808 | 0.002898 | 0.002808 | 0.00 |
29 Feb 2024 | 0.002819 | -0.000011 | -0.39% | 0.002852 | 0.002957 | 0.00278 | 0.00 |
28 Feb 2024 | 0.00283 | 0.000107 | 3.94% | 0.002726 | 0.002928 | 0.002715 | 0.00 |
27 Feb 2024 | 0.002723 | 0.000054 | 2.02% | 0.00267 | 0.002762 | 0.002661 | 0.00 |
26 Feb 2024 | 0.002668 | 0.000053 | 2.03% | 0.002529 | 0.002686 | 0.002419 | 0.00 |
25 Feb 2024 | 0.002615 | 0.000103 | 4.11% | 0.002514 | 0.002617 | 0.002508 | 0.00 |
24 Feb 2024 | 0.002512 | 0.000056 | 2.28% | 0.002455 | 0.002523 | 0.002442 | 0.00 |
23 Feb 2024 | 0.002456 | -0.000038 | -1.52% | 0.002494 | 0.002513 | 0.002442 | 0.00 |
22 Feb 2024 | 0.002495 | -0.00000600 | -0.24% | 0.002487 | 0.002545 | 0.002443 | 0.00 |
21 Feb 2024 | 0.002501 | -0.000031 | -1.22% | 0.002529 | 0.002535 | 0.002419 | 0.00 |
20 Feb 2024 | 0.002533 | 0.000058 | 2.34% | 0.002475 | 0.002547 | 0.002418 | 0.00 |