Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HBCUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 5.08 | 0.180 | 3.57% | 4.90 | 5.13 | 4.87 | 0.00 |
| 17 Abr 2024 | 4.90 | -0.190 | -3.76% | 5.11 | 5.15 | 4.79 | 0.00 |
| 16 Abr 2024 | 5.10 | 0.020 | 0.44% | 5.07 | 5.14 | 4.94 | 0.00 |
| 15 Abr 2024 | 5.07 | -0.190 | -3.58% | 5.14 | 5.35 | 4.97 | 160.00 |
| 14 Abr 2024 | 5.26 | 0.100 | 2.03% | 5.14 | 5.27 | 4.97 | 0.00 |
| 13 Abr 2024 | 5.16 | -0.210 | -3.94% | 5.37 | 5.43 | 4.93 | 0.00 |
| 12 Abr 2024 | 5.37 | -0.240 | -4.20% | 5.60 | 5.69 | 5.28 | 0.00 |
| 11 Abr 2024 | 5.60 | -0.040 | -0.69% | 5.64 | 5.70 | 5.56 | 0.00 |
| 10 Abr 2024 | 5.64 | 0.110 | 1.99% | 5.53 | 5.68 | 5.40 | 0.00 |
| 09 Abr 2024 | 5.53 | -0.200 | -3.53% | 5.73 | 5.74 | 5.46 | 0.00 |
| 08 Abr 2024 | 5.73 | 0.180 | 3.28% | 5.48 | 5.81 | 5.43 | 160.00 |
| 07 Abr 2024 | 5.55 | 0.040 | 0.69% | 5.51 | 5.62 | 5.51 | 0.00 |
| 06 Abr 2024 | 5.51 | 0.080 | 1.42% | 5.42 | 5.57 | 5.40 | 0.00 |
| 05 Abr 2024 | 5.44 | -0.040 | -0.68% | 5.48 | 5.50 | 5.28 | 0.00 |
| 04 Abr 2024 | 5.47 | 0.190 | 3.50% | 5.28 | 5.54 | 5.21 | 0.00 |
| 03 Abr 2024 | 5.29 | 0.050 | 1.02% | 5.24 | 5.35 | 5.17 | 0.00 |
| 02 Abr 2024 | 5.24 | -0.350 | -6.30% | 5.57 | 5.57 | 5.16 | 0.00 |
| 01 Abr 2024 | 5.59 | -0.110 | -1.96% | 5.60 | 5.73 | 5.46 | 160.00 |
| 31 Mar 2024 | 5.70 | 0.130 | 2.31% | 5.58 | 5.70 | 5.58 | 0.00 |
| 30 Mar 2024 | 5.57 | -0.020 | -0.34% | 5.59 | 5.63 | 5.57 | 0.00 |
| 29 Mar 2024 | 5.59 | -0.070 | -1.22% | 5.66 | 5.67 | 5.53 | 0.00 |
| 28 Mar 2024 | 5.66 | 0.120 | 2.21% | 5.56 | 5.73 | 5.51 | 0.00 |
| 27 Mar 2024 | 5.54 | -0.060 | -1.10% | 5.60 | 5.73 | 5.47 | 0.00 |
| 26 Mar 2024 | 5.60 | 0.010 | 0.10% | 5.58 | 5.72 | 5.55 | 0.00 |
| 25 Mar 2024 | 5.59 | 0.210 | 3.85% | 5.10 | 5.74 | 5.08 | 160.00 |
| 24 Mar 2024 | 5.38 | 0.240 | 4.63% | 5.12 | 5.40 | 5.11 | 0.00 |
| 23 Mar 2024 | 5.15 | 0.070 | 1.45% | 5.10 | 5.27 | 5.04 | 0.00 |
| 22 Mar 2024 | 5.07 | -0.160 | -3.11% | 5.24 | 5.33 | 4.98 | 0.00 |
| 21 Mar 2024 | 5.24 | -0.190 | -3.47% | 5.43 | 5.45 | 5.17 | 0.00 |
| 20 Mar 2024 | 5.42 | 0.450 | 9.04% | 4.97 | 5.45 | 4.87 | 0.00 |
| 19 Mar 2024 | 4.97 | -0.450 | -8.22% | 5.41 | 5.45 | 4.92 | 0.00 |
| 18 Mar 2024 | 5.42 | -0.050 | -0.86% | 5.10 | 5.74 | 5.08 | 160.00 |
| 17 Mar 2024 | 5.47 | 0.250 | 4.82% | 5.25 | 5.50 | 5.16 | 0.00 |
| 16 Mar 2024 | 5.22 | -0.350 | -6.33% | 5.56 | 5.60 | 5.20 | 0.00 |
| 15 Mar 2024 | 5.57 | -0.150 | -2.57% | 5.10 | 5.74 | 5.08 | 160.00 |
| 14 Mar 2024 | 5.72 | -0.130 | -2.26% | 5.84 | 5.90 | 5.49 | 0.00 |
| 13 Mar 2024 | 5.85 | 0.130 | 2.30% | 5.71 | 5.89 | 5.70 | 0.00 |
| 12 Mar 2024 | 5.72 | -0.050 | -0.95% | 5.78 | 5.84 | 5.54 | 0.00 |
| 11 Mar 2024 | 5.77 | 0.250 | 4.51% | 5.10 | 5.83 | 5.08 | 160.00 |
| 10 Mar 2024 | 5.52 | 0.040 | 0.77% | 5.48 | 5.60 | 5.46 | 0.00 |
| 09 Mar 2024 | 5.48 | 0.020 | 0.30% | 5.46 | 5.49 | 5.44 | 0.00 |
| 08 Mar 2024 | 5.46 | 0.100 | 1.83% | 5.36 | 5.60 | 5.32 | 0.00 |
| 07 Mar 2024 | 5.36 | 0.080 | 1.51% | 5.28 | 5.44 | 5.26 | 0.00 |
| 06 Mar 2024 | 5.29 | 0.140 | 2.69% | 5.10 | 5.41 | 5.03 | 0.00 |
| 05 Mar 2024 | 5.15 | -0.280 | -5.09% | 5.46 | 5.52 | 4.85 | 0.00 |
| 04 Mar 2024 | 5.42 | 0.390 | 7.65% | 4.89 | 5.48 | 4.86 | 160.00 |
| 03 Mar 2024 | 5.04 | 0.080 | 1.55% | 4.96 | 5.06 | 4.92 | 0.00 |
| 02 Mar 2024 | 4.96 | -0.040 | -0.82% | 5.00 | 5.00 | 4.93 | 0.00 |
| 01 Mar 2024 | 5.00 | 0.090 | 1.78% | 4.89 | 5.05 | 4.86 | 0.00 |
| 29 Feb 2024 | 4.91 | -0.080 | -1.66% | 4.98 | 5.09 | 4.84 | 0.00 |
| 28 Feb 2024 | 5.00 | 0.440 | 9.63% | 4.56 | 5.12 | 4.54 | 0.00 |
| 27 Feb 2024 | 4.56 | 0.200 | 4.54% | 4.37 | 4.61 | 4.36 | 0.00 |
| 26 Feb 2024 | 4.36 | 0.220 | 5.33% | 3.63 | 4.39 | 3.62 | 160.00 |
| 25 Feb 2024 | 4.14 | 0.020 | 0.40% | 4.12 | 4.15 | 4.10 | 0.00 |
| 24 Feb 2024 | 4.12 | 0.050 | 1.35% | 4.06 | 4.13 | 4.05 | 0.00 |
| 23 Feb 2024 | 4.07 | -0.030 | -0.84% | 4.10 | 4.12 | 4.04 | 0.00 |
| 22 Feb 2024 | 4.10 | -0.050 | -1.25% | 4.14 | 4.16 | 4.07 | 0.00 |
| 21 Feb 2024 | 4.15 | -0.030 | -0.68% | 4.18 | 4.19 | 4.05 | 0.00 |
| 20 Feb 2024 | 4.18 | 0.040 | 1.06% | 4.14 | 4.24 | 4.06 | 0.00 |
| 19 Feb 2024 | 4.14 | -0.030 | -0.72% | 3.63 | 4.20 | 3.62 | 160.00 |
| 18 Feb 2024 | 4.17 | 0.030 | 0.77% | 4.13 | 4.19 | 4.10 | 0.00 |
| 17 Feb 2024 | 4.14 | -0.040 | -0.93% | 4.17 | 4.18 | 4.05 | 0.00 |
| 16 Feb 2024 | 4.18 | 0.020 | 0.50% | 4.15 | 4.20 | 4.13 | 0.00 |
| 15 Feb 2024 | 4.16 | 0.010 | 0.17% | 4.15 | 4.23 | 4.11 | 0.00 |
| 14 Feb 2024 | 4.15 | 0.180 | 4.44% | 3.98 | 4.16 | 3.94 | 0.00 |
| 13 Feb 2024 | 3.97 | -0.030 | -0.71% | 4.00 | 4.03 | 3.87 | 0.00 |
| 12 Feb 2024 | 4.00 | 0.150 | 3.82% | 3.63 | 4.02 | 3.62 | 160.00 |
| 11 Feb 2024 | 3.85 | 0.030 | 0.77% | 3.81 | 3.88 | 3.81 | 0.00 |
| 10 Feb 2024 | 3.82 | 0.050 | 1.39% | 3.78 | 3.85 | 3.75 | 0.00 |
| 09 Feb 2024 | 3.77 | 0.140 | 3.97% | 3.63 | 3.86 | 3.62 | 0.00 |
| 08 Feb 2024 | 3.63 | 0.090 | 2.44% | 3.55 | 3.65 | 3.55 | 0.00 |
| 07 Feb 2024 | 3.54 | 0.090 | 2.69% | 3.45 | 3.55 | 3.42 | 0.00 |
| 06 Feb 2024 | 3.45 | 0.040 | 1.12% | 3.41 | 3.47 | 3.40 | 0.00 |
| 05 Feb 2024 | 3.41 | 0.010 | 0.25% | 3.43 | 3.58 | 3.38 | 160.00 |
| 04 Feb 2024 | 3.40 | -0.030 | -0.98% | 3.44 | 3.45 | 3.39 | 0.00 |
| 03 Feb 2024 | 3.44 | -0.020 | -0.46% | 3.45 | 3.47 | 3.43 | 0.00 |
| 02 Feb 2024 | 3.45 | 0.010 | 0.29% | 3.44 | 3.47 | 3.41 | 0.00 |
| 01 Feb 2024 | 3.44 | 0.030 | 1.00% | 3.41 | 3.46 | 3.35 | 0.00 |
| 31 Ene 2024 | 3.41 | -0.020 | -0.49% | 3.44 | 3.50 | 3.38 | 0.00 |
| 30 Ene 2024 | 3.42 | -0.030 | -0.96% | 3.45 | 3.50 | 3.42 | 0.00 |
| 29 Ene 2024 | 3.46 | 0.100 | 2.84% | 3.43 | 3.58 | 3.35 | 160.00 |
| 28 Ene 2024 | 3.36 | -0.010 | -0.20% | 3.37 | 3.42 | 3.33 | 0.00 |
| 27 Ene 2024 | 3.37 | 0.020 | 0.61% | 3.34 | 3.37 | 3.31 | 0.00 |
| 26 Ene 2024 | 3.35 | 0.160 | 4.89% | 3.19 | 3.38 | 3.19 | 0.00 |
| 25 Ene 2024 | 3.19 | -0.020 | -0.58% | 3.20 | 3.22 | 3.16 | 0.00 |
| 24 Ene 2024 | 3.21 | 0.030 | 1.03% | 3.19 | 3.24 | 3.15 | 0.00 |
| 23 Ene 2024 | 3.18 | 0.020 | 0.56% | 3.16 | 3.21 | 3.08 | 0.00 |
| 22 Ene 2024 | 3.16 | -0.160 | -4.87% | 3.43 | 3.58 | 3.16 | 160.00 |
| 21 Ene 2024 | 3.32 | -0.010 | -0.34% | 3.33 | 3.35 | 3.32 | 0.00 |
| 20 Ene 2024 | 3.33 | 0.010 | 0.23% | 3.32 | 3.34 | 3.31 | 0.00 |
