Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
HBARUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.076899 | -0.001847 | -2.35% | 0.078578 | 0.080 | 0.07662 | 116,560,451.00 |
| 27 Jun 2024 | 0.078746 | 0.002591 | 3.40% | 0.076026 | 0.0803 | 0.07508 | 131,756,127.00 |
| 26 Jun 2024 | 0.076155 | -0.002449 | -3.12% | 0.0789 | 0.080 | 0.07489 | 102,123,940.00 |
| 25 Jun 2024 | 0.078604 | 0.00081 | 1.04% | 0.07748 | 0.0809 | 0.07702 | 130,513,307.00 |
| 24 Jun 2024 | 0.077794 | 0.001794 | 2.36% | 0.0763 | 0.0779 | 0.0723 | 225,646,097.00 |
| 23 Jun 2024 | 0.076 | -0.001846 | -2.37% | 0.07773 | 0.0796 | 0.07584 | 97,045,056.00 |
| 22 Jun 2024 | 0.077846 | -0.000929 | -1.18% | 0.07866 | 0.07885 | 0.0774 | 67,275,598.00 |
| 21 Jun 2024 | 0.078775 | -0.001625 | -2.02% | 0.08035 | 0.081928 | 0.0782 | 162,385,349.00 |
| 20 Jun 2024 | 0.0804 | 0.000385 | 0.48% | 0.080331 | 0.085002 | 0.079901 | 175,218,058.00 |
| 19 Jun 2024 | 0.080015 | 0.002395 | 3.09% | 0.0778 | 0.082081 | 0.07722 | 185,944,241.00 |
| 18 Jun 2024 | 0.07762 | -0.00248 | -3.10% | 0.08022 | 0.080512 | 0.07195 | 482,215,542.00 |
| 17 Jun 2024 | 0.0801 | -0.006153 | -7.13% | 0.08632 | 0.0868 | 0.0785 | 280,108,793.00 |
| 16 Jun 2024 | 0.086253 | 0.001457 | 1.72% | 0.084792 | 0.08691 | 0.0839 | 100,718,633.00 |
| 15 Jun 2024 | 0.084796 | -0.001474 | -1.71% | 0.08639 | 0.0867 | 0.084611 | 89,097,657.00 |
| 14 Jun 2024 | 0.08627 | -0.002162 | -2.44% | 0.0886 | 0.0906 | 0.0846 | 227,300,204.00 |
| 13 Jun 2024 | 0.088432 | -0.00335 | -3.65% | 0.09158 | 0.09247 | 0.08722 | 211,747,261.00 |
| 12 Jun 2024 | 0.091782 | 0.004459 | 5.11% | 0.08735 | 0.0942 | 0.0858 | 271,309,572.00 |
| 11 Jun 2024 | 0.087323 | -0.001979 | -2.22% | 0.089265 | 0.09001 | 0.083952 | 296,069,710.00 |
| 10 Jun 2024 | 0.089302 | -0.002198 | -2.40% | 0.09144 | 0.0917 | 0.0883 | 175,908,270.00 |
| 09 Jun 2024 | 0.0915 | 0.001364 | 1.51% | 0.0902 | 0.0916 | 0.089078 | 123,218,910.00 |
| 08 Jun 2024 | 0.090136 | -0.004075 | -4.33% | 0.093679 | 0.094316 | 0.08897 | 198,766,390.00 |
| 07 Jun 2024 | 0.094211 | -0.007388 | -7.27% | 0.101439 | 0.10203 | 0.08369 | 480,361,568.00 |
| 06 Jun 2024 | 0.101599 | -0.003063 | -2.93% | 0.104488 | 0.10512 | 0.100 | 173,180,838.00 |
| 05 Jun 2024 | 0.104662 | 0.002262 | 2.21% | 0.102385 | 0.10554 | 0.1019 | 312,268,007.00 |
| 04 Jun 2024 | 0.1024 | 0.00154 | 1.53% | 0.10135 | 0.1026 | 0.0998 | 166,660,022.00 |
| 03 Jun 2024 | 0.10086 | 0.001661 | 1.67% | 0.0993 | 0.103899 | 0.0983 | 202,764,586.00 |
| 02 Jun 2024 | 0.099199 | -0.000674 | -0.67% | 0.09997 | 0.10072 | 0.0975 | 195,700,659.00 |
| 01 Jun 2024 | 0.099873 | -0.000526 | -0.52% | 0.10032 | 0.10056 | 0.0996 | 91,681,488.00 |
| 31 May 2024 | 0.100399 | -0.000201 | -0.20% | 0.1007 | 0.1019 | 0.098 | 186,359,100.00 |
| 30 May 2024 | 0.1006 | -0.00254 | -2.46% | 0.10339 | 0.10511 | 0.09987 | 178,457,493.00 |
| 29 May 2024 | 0.10314 | -0.001317 | -1.26% | 0.104425 | 0.1075 | 0.103 | 222,933,316.00 |
| 28 May 2024 | 0.104457 | -0.002144 | -2.01% | 0.10674 | 0.10699 | 0.1027 | 197,084,098.00 |
| 27 May 2024 | 0.106601 | -0.00017 | -0.16% | 0.10686 | 0.1097 | 0.1059 | 121,981,246.00 |
| 26 May 2024 | 0.106771 | -0.001703 | -1.57% | 0.108521 | 0.109 | 0.10566 | 80,927,366.00 |
| 25 May 2024 | 0.108474 | 0.000645 | 0.60% | 0.1079 | 0.1094 | 0.107566 | 80,329,869.00 |
| 24 May 2024 | 0.107829 | -0.000971 | -0.89% | 0.1089 | 0.1103 | 0.1048 | 139,184,609.00 |
| 23 May 2024 | 0.1088 | -0.004501 | -3.97% | 0.113314 | 0.1155 | 0.1047 | 280,172,072.00 |
| 22 May 2024 | 0.113301 | -0.001899 | -1.65% | 0.11515 | 0.1165 | 0.1118 | 159,876,346.00 |
| 21 May 2024 | 0.1152 | -0.002333 | -1.98% | 0.1175 | 0.11889 | 0.1136 | 247,202,982.00 |
| 20 May 2024 | 0.117533 | 0.006409 | 5.77% | 0.1113 | 0.1186 | 0.10905 | 240,798,805.00 |
| 19 May 2024 | 0.111124 | -0.003547 | -3.09% | 0.11432 | 0.1154 | 0.10967 | 134,086,661.00 |
| 18 May 2024 | 0.114671 | -0.000013 | -0.01% | 0.114728 | 0.11735 | 0.1127 | 179,487,033.00 |
| 17 May 2024 | 0.114684 | 0.002386 | 2.12% | 0.112052 | 0.1203 | 0.1117 | 364,418,914.00 |
| 16 May 2024 | 0.112298 | 0.000928 | 0.83% | 0.11114 | 0.11247 | 0.10768 | 200,126,126.00 |
| 15 May 2024 | 0.11137 | 0.006071 | 5.77% | 0.105581 | 0.11286 | 0.10449 | 245,262,299.00 |
| 14 May 2024 | 0.105299 | -0.002111 | -1.97% | 0.1075 | 0.1104 | 0.1048 | 268,582,448.00 |
| 13 May 2024 | 0.10741 | -0.000905 | -0.84% | 0.108571 | 0.111 | 0.10239 | 207,810,428.00 |
| 12 May 2024 | 0.108315 | 0.001716 | 1.61% | 0.10673 | 0.112 | 0.1064 | 163,832,463.00 |
| 11 May 2024 | 0.106599 | 0.000548 | 0.52% | 0.10565 | 0.10887 | 0.10519 | 126,767,202.00 |
| 10 May 2024 | 0.106051 | -0.004769 | -4.30% | 0.11005 | 0.11267 | 0.1049 | 229,444,883.00 |
| 09 May 2024 | 0.11082 | 0.00456 | 4.29% | 0.10597 | 0.11176 | 0.105455 | 228,493,055.00 |
| 08 May 2024 | 0.10626 | -0.002239 | -2.06% | 0.10819 | 0.1104 | 0.1051 | 215,354,842.00 |
| 07 May 2024 | 0.108499 | -0.005381 | -4.73% | 0.11416 | 0.11647 | 0.108099 | 242,885,336.00 |
| 06 May 2024 | 0.11388 | 0.003979 | 3.62% | 0.11064 | 0.12355 | 0.109863 | 730,853,225.00 |
| 05 May 2024 | 0.109901 | 0.001017 | 0.93% | 0.109024 | 0.1113 | 0.1057 | 286,940,043.00 |
| 04 May 2024 | 0.108884 | -0.003086 | -2.76% | 0.11173 | 0.11279 | 0.107799 | 354,574,555.00 |
| 03 May 2024 | 0.11197 | 0.010975 | 10.87% | 0.100964 | 0.11581 | 0.0989 | 866,166,858.00 |
| 02 May 2024 | 0.100995 | 0.000715 | 0.71% | 0.09953 | 0.102 | 0.0951 | 495,486,490.00 |
| 01 May 2024 | 0.10028 | 0.00619 | 6.58% | 0.09356 | 0.10938 | 0.08998 | 845,159,664.00 |
| 30 Abr 2024 | 0.09409 | -0.009454 | -9.13% | 0.102899 | 0.104 | 0.0907 | 509,380,362.00 |
| 29 Abr 2024 | 0.103544 | 0.000439 | 0.43% | 0.103849 | 0.1058 | 0.1004 | 5,994,196,246.00 |
| 28 Abr 2024 | 0.103105 | -0.003866 | -3.61% | 0.106399 | 0.109 | 0.10294 | 333,615,859.00 |
| 27 Abr 2024 | 0.106971 | -0.004021 | -3.62% | 0.11133 | 0.11223 | 0.10411 | 569,373,706.00 |
| 26 Abr 2024 | 0.110992 | -0.007989 | -6.71% | 0.1197 | 0.12432 | 0.10956 | 836,440,344.00 |
| 25 Abr 2024 | 0.118981 | -0.003819 | -3.11% | 0.12207 | 0.1274 | 0.1094 | 1,452,182,293.00 |
| 24 Abr 2024 | 0.1228 | -0.0318 | -20.57% | 0.1564 | 0.184 | 0.1176 | 6,636,209,376.00 |
| 23 Abr 2024 | 0.1546 | 0.06423 | 71.07% | 0.0904 | 0.1602 | 0.087392 | 3,068,114,954.00 |
| 22 Abr 2024 | 0.09037 | 0.001589 | 1.79% | 0.08859 | 0.0934 | 0.0885 | 120,419,929.00 |
| 21 Abr 2024 | 0.088781 | 0.00188 | 2.16% | 0.086345 | 0.0915 | 0.0857 | 177,101,315.00 |
| 20 Abr 2024 | 0.086901 | 0.006083 | 7.53% | 0.0805 | 0.0871 | 0.0794 | 134,203,475.00 |
| 19 Abr 2024 | 0.080818 | -0.00144 | -1.75% | 0.082157 | 0.0842 | 0.0762 | 240,532,016.00 |
| 18 Abr 2024 | 0.082258 | 0.004135 | 5.29% | 0.078018 | 0.082869 | 0.0765 | 169,616,239.00 |
| 17 Abr 2024 | 0.078123 | -0.002004 | -2.50% | 0.079551 | 0.08085 | 0.0756 | 182,867,386.00 |
| 16 Abr 2024 | 0.080127 | 0.000527 | 0.66% | 0.0793 | 0.0812 | 0.07621 | 237,600,357.00 |
| 15 Abr 2024 | 0.0796 | -0.003772 | -4.52% | 0.08298 | 0.088 | 0.07728 | 288,408,955.00 |
| 14 Abr 2024 | 0.083372 | 0.003856 | 4.85% | 0.078707 | 0.08366 | 0.07417 | 412,505,311.00 |
| 13 Abr 2024 | 0.079516 | -0.008044 | -9.19% | 0.0877 | 0.0878 | 0.06577 | 760,944,855.00 |
| 12 Abr 2024 | 0.08756 | -0.012339 | -12.35% | 0.09981 | 0.101165 | 0.07486 | 550,373,047.00 |
| 11 Abr 2024 | 0.099899 | -0.002401 | -2.35% | 0.1023 | 0.103 | 0.0981 | 156,554,894.00 |
| 10 Abr 2024 | 0.1023 | -0.001301 | -1.26% | 0.103162 | 0.1045 | 0.09775 | 213,110,899.00 |
| 09 Abr 2024 | 0.103601 | -0.005799 | -5.30% | 0.109562 | 0.109698 | 0.10302 | 209,200,603.00 |
| 08 Abr 2024 | 0.1094 | 0.00342 | 3.23% | 0.10558 | 0.11086 | 0.1024 | 232,263,226.00 |
| 07 Abr 2024 | 0.10598 | -0.000213 | -0.20% | 0.1059 | 0.1076 | 0.1044 | 80,953,771.00 |
| 06 Abr 2024 | 0.106193 | 0.001438 | 1.37% | 0.104556 | 0.10694 | 0.1041 | 73,253,270.00 |
| 05 Abr 2024 | 0.104755 | -0.000345 | -0.33% | 0.104786 | 0.1054 | 0.100 | 139,133,859.00 |
| 04 Abr 2024 | 0.1051 | 0.002186 | 2.12% | 0.102266 | 0.1074 | 0.1012 | 166,081,550.00 |
| 03 Abr 2024 | 0.102914 | -0.000815 | -0.79% | 0.103511 | 0.10709 | 0.10039 | 177,667,357.00 |
| 02 Abr 2024 | 0.103729 | -0.006285 | -5.71% | 0.10995 | 0.110096 | 0.1024 | 234,202,575.00 |
| 01 Abr 2024 | 0.110014 | -0.005706 | -4.93% | 0.11582 | 0.1167 | 0.1068 | 244,515,843.00 |
| 31 Mar 2024 | 0.11572 | 0.00222 | 1.96% | 0.1136 | 0.1199 | 0.113 | 164,967,738.00 |
| 30 Mar 2024 | 0.1135 | -0.002663 | -2.29% | 0.1161 | 0.116513 | 0.112794 | 116,023,249.00 |
