HBOTUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
19 Jun 2024 | 0.002842 | -0.00008 | -2.74% | 0.002923 | 0.003011 | 0.002809 | 0.00 |
18 Jun 2024 | 0.002922 | 0.000014 | 0.48% | 0.002916 | 0.002927 | 0.002802 | 0.00 |
17 Jun 2024 | 0.002908 | -0.000205 | -6.59% | 0.003054 | 0.003066 | 0.002882 | 0.00 |
16 Jun 2024 | 0.003113 | -0.000024 | -0.77% | 0.003135 | 0.003141 | 0.00305 | 0.00 |
15 Jun 2024 | 0.003137 | 0.000214 | 7.33% | 0.002923 | 0.003144 | 0.002201 | 0.00 |
14 Jun 2024 | 0.002923 | -0.000271 | -8.49% | 0.003197 | 0.003225 | 0.002826 | 0.00 |
13 Jun 2024 | 0.003194 | -0.000081 | -2.47% | 0.003272 | 0.003274 | 0.003156 | 0.00 |
12 Jun 2024 | 0.003275 | 0.000056 | 1.74% | 0.00322 | 0.003361 | 0.003188 | 0.00 |
11 Jun 2024 | 0.003219 | 0.000176 | 5.78% | 0.003044 | 0.003227 | 0.0029 | 0.00 |
10 Jun 2024 | 0.003043 | -0.000031 | -1.01% | 0.003054 | 0.003079 | 0.003033 | 0.00 |
09 Jun 2024 | 0.003074 | 0.000018 | 0.59% | 0.003054 | 0.003086 | 0.003044 | 0.00 |
08 Jun 2024 | 0.003057 | 0.00000300 | 0.10% | 0.003052 | 0.003077 | 0.003045 | 0.00 |
07 Jun 2024 | 0.003053 | -0.000112 | -3.54% | 0.003163 | 0.003186 | 0.003023 | 0.00 |
06 Jun 2024 | 0.003165 | -0.000083 | -2.56% | 0.003247 | 0.003258 | 0.003125 | 0.00 |
05 Jun 2024 | 0.003248 | 0.000045 | 1.40% | 0.003895 | 0.003996 | 0.003174 | 0.00 |
04 Jun 2024 | 0.003203 | -0.000596 | -15.69% | 0.003804 | 0.003869 | 0.003173 | 0.00 |
03 Jun 2024 | 0.003799 | -0.000056 | -1.45% | 0.003851 | 0.003926 | 0.003772 | 0.00 |
02 Jun 2024 | 0.003855 | -0.000034 | -0.87% | 0.003889 | 0.003912 | 0.003826 | 0.00 |
01 Jun 2024 | 0.003889 | -0.000024 | -0.61% | 0.003914 | 0.00393 | 0.003844 | 0.00 |
31 May 2024 | 0.003914 | 0.000018 | 0.46% | 0.003895 | 0.003996 | 0.003871 | 0.00 |
30 May 2024 | 0.003896 | -0.00002 | -0.51% | 0.003917 | 0.003974 | 0.003852 | 0.00 |
29 May 2024 | 0.003916 | -0.000082 | -2.05% | 0.003994 | 0.004037 | 0.003891 | 0.00 |
28 May 2024 | 0.003998 | -0.000013 | -0.32% | 0.004002 | 0.004042 | 0.003883 | 0.00 |
27 May 2024 | 0.004011 | 0.000071 | 1.80% | 0.003544 | 0.00409 | 0.003518 | 0.00 |
26 May 2024 | 0.00394 | 0.00008 | 2.07% | 0.003863 | 0.003996 | 0.003844 | 0.00 |
25 May 2024 | 0.00386 | -0.000019 | -0.49% | 0.003871 | 0.003925 | 0.003846 | 0.00 |
24 May 2024 | 0.003879 | 0.000346 | 9.79% | 0.003544 | 0.003936 | 0.003518 | 0.00 |
23 May 2024 | 0.003533 | -0.00006 | -1.67% | 0.003588 | 0.003784 | 0.003345 | 1.00 |
22 May 2024 | 0.003592 | -0.000048 | -1.32% | 0.003638 | 0.00366 | 0.003509 | 0.00 |
21 May 2024 | 0.003641 | -0.000057 | -1.54% | 0.003705 | 0.003873 | 0.003589 | 0.00 |
20 May 2024 | 0.003697 | 0.000598 | 19.30% | 0.002857 | 0.003721 | 0.002835 | 0.00 |
19 May 2024 | 0.003099 | -0.000056 | -1.77% | 0.003154 | 0.003168 | 0.003089 | 0.00 |
18 May 2024 | 0.003155 | 0.000036 | 1.15% | 0.003122 | 0.003179 | 0.003118 | 0.00 |
17 May 2024 | 0.00312 | 0.000147 | 4.95% | 0.002972 | 0.003149 | 0.002963 | 0.00 |
16 May 2024 | 0.002973 | -0.000095 | -3.10% | 0.003067 | 0.003071 | 0.002955 | 0.00 |
15 May 2024 | 0.003068 | 0.000214 | 7.51% | 0.002857 | 0.003071 | 0.002835 | 0.00 |
14 May 2024 | 0.002854 | -0.000065 | -2.23% | 0.002917 | 0.002929 | 0.002832 | 0.00 |
13 May 2024 | 0.002919 | 0.000165 | 6.00% | 0.002738 | 0.002947 | 0.002333 | 0.00 |
12 May 2024 | 0.002754 | 0.000019 | 0.69% | 0.002738 | 0.002773 | 0.002729 | 0.00 |
11 May 2024 | 0.002735 | -0.00000091 | -0.03% | 0.002739 | 0.002765 | 0.002716 | 0.00 |
10 May 2024 | 0.002736 | -0.000056 | -2.01% | 0.002787 | 0.0029 | 0.002708 | 0.00 |
09 May 2024 | 0.002792 | -0.00000200 | -0.07% | 0.002797 | 0.002938 | 0.002776 | 0.00 |
08 May 2024 | 0.002794 | -0.000194 | -6.49% | 0.002982 | 0.003003 | 0.002633 | 0.00 |
07 May 2024 | 0.002988 | -0.00005 | -1.65% | 0.003038 | 0.003098 | 0.002978 | 0.00 |
06 May 2024 | 0.003038 | -0.000066 | -2.13% | 0.002989 | 0.003175 | 0.002961 | 0.00 |
05 May 2024 | 0.003104 | -0.000013 | -0.42% | 0.003116 | 0.003138 | 0.003047 | 0.00 |
04 May 2024 | 0.003117 | 0.000012 | 0.39% | 0.003102 | 0.003166 | 0.003096 | 0.00 |
03 May 2024 | 0.003105 | 0.000116 | 3.88% | 0.002989 | 0.003125 | 0.002961 | 0.00 |
02 May 2024 | 0.002989 | -0.00005 | -1.65% | 0.003036 | 0.003037 | 0.002897 | 0.00 |
01 May 2024 | 0.003039 | -0.000194 | -6.00% | 0.003222 | 0.003231 | 0.002914 | 0.00 |
30 Abr 2024 | 0.003233 | -0.000207 | -6.02% | 0.003433 | 0.003476 | 0.003122 | 0.00 |
29 Abr 2024 | 0.00344 | 0.000142 | 4.31% | 0.003513 | 0.003531 | 0.003166 | 0.00 |
28 Abr 2024 | 0.003298 | -0.00002 | -0.60% | 0.003319 | 0.003392 | 0.003275 | 0.00 |
27 Abr 2024 | 0.003319 | 0.000128 | 4.00% | 0.003194 | 0.003346 | 0.003142 | 0.00 |
26 Abr 2024 | 0.003191 | -0.000345 | -9.76% | 0.003534 | 0.003661 | 0.003122 | 1.00 |
25 Abr 2024 | 0.003536 | 0.000119 | 3.49% | 0.003422 | 0.003572 | 0.003349 | 0.00 |
24 Abr 2024 | 0.003417 | -0.000092 | -2.62% | 0.003512 | 0.003588 | 0.003383 | 0.00 |
23 Abr 2024 | 0.003509 | 0.000244 | 7.46% | 0.003264 | 0.003535 | 0.003234 | 0.00 |
22 Abr 2024 | 0.003265 | -0.00000900 | -0.27% | 0.003513 | 0.003531 | 0.003237 | 0.00 |
21 Abr 2024 | 0.003274 | -0.000225 | -6.43% | 0.003496 | 0.003548 | 0.003245 | 0.00 |
20 Abr 2024 | 0.003498 | -0.00003 | -0.85% | 0.003513 | 0.003533 | 0.003393 | 0.00 |
19 Abr 2024 | 0.003529 | -0.000244 | -6.47% | 0.003766 | 0.003776 | 0.003499 | 0.00 |
18 Abr 2024 | 0.003772 | 0.000223 | 6.28% | 0.003557 | 0.003787 | 0.003519 | 1.00 |
17 Abr 2024 | 0.003549 | 0.000402 | 12.79% | 0.003145 | 0.003583 | 0.002988 | 0.00 |
16 Abr 2024 | 0.003147 | 0.000014 | 0.45% | 0.003128 | 0.003179 | 0.00303 | 0.00 |
15 Abr 2024 | 0.003133 | -0.00006 | -1.88% | 0.003179 | 0.003305 | 0.003068 | 0.00 |
14 Abr 2024 | 0.003193 | -0.000138 | -4.14% | 0.003309 | 0.003326 | 0.002973 | 1.00 |
13 Abr 2024 | 0.003331 | -0.000431 | -11.46% | 0.003745 | 0.003791 | 0.003294 | 0.00 |
12 Abr 2024 | 0.003762 | -0.000271 | -6.72% | 0.004029 | 0.004086 | 0.003601 | 0.00 |
11 Abr 2024 | 0.004033 | 0.000529 | 15.08% | 0.003501 | 0.004158 | 0.003491 | 1.00 |
10 Abr 2024 | 0.003505 | 0.000031 | 0.89% | 0.00347 | 0.003522 | 0.003383 | 0.00 |
09 Abr 2024 | 0.003474 | -0.000405 | -10.44% | 0.003883 | 0.003911 | 0.003428 | 0.00 |
08 Abr 2024 | 0.003879 | 0.000251 | 6.92% | 0.003597 | 0.00391 | 0.003398 | 0.00 |
07 Abr 2024 | 0.003628 | 0.000097 | 2.75% | 0.003522 | 0.003631 | 0.003514 | 0.00 |
06 Abr 2024 | 0.003531 | 0.000039 | 1.12% | 0.00348 | 0.003564 | 0.003479 | 0.00 |
05 Abr 2024 | 0.003492 | -0.000102 | -2.84% | 0.003597 | 0.003644 | 0.003398 | 0.00 |
04 Abr 2024 | 0.003594 | 0.00001 | 0.28% | 0.00357 | 0.003719 | 0.003516 | 0.00 |
03 Abr 2024 | 0.003584 | 0.000044 | 1.24% | 0.00355 | 0.003637 | 0.003466 | 0.00 |
02 Abr 2024 | 0.00354 | -0.00001 | -0.28% | 0.003541 | 0.003567 | 0.003252 | 0.00 |
01 Abr 2024 | 0.00355 | -0.00002 | -0.56% | 0.003572 | 0.003572 | 0.003421 | 0.00 |
31 Mar 2024 | 0.00357 | 0.000132 | 3.83% | 0.003438 | 0.003595 | 0.003438 | 0.00 |
30 Mar 2024 | 0.003438 | -0.00000800 | -0.23% | 0.003441 | 0.003495 | 0.00342 | 0.00 |
29 Mar 2024 | 0.003445 | 0.000416 | 13.73% | 0.003028 | 0.003453 | 0.002965 | 0.00 |
28 Mar 2024 | 0.00303 | 0.00006 | 2.02% | 0.002975 | 0.00307 | 0.002947 | 0.00 |
27 Mar 2024 | 0.00297 | -0.000079 | -2.59% | 0.003049 | 0.003115 | 0.002944 | 0.00 |
26 Mar 2024 | 0.003048 | -0.00107 | -25.98% | 0.00412 | 0.004165 | 0.003025 | 4.00 |
25 Mar 2024 | 0.004118 | -0.000824 | -16.67% | 0.00512 | 0.005233 | 0.004044 | 1.00 |
24 Mar 2024 | 0.004942 | 0.000145 | 3.03% | 0.004785 | 0.004963 | 0.004723 | 0.00 |
23 Mar 2024 | 0.004797 | 0.000086 | 1.83% | 0.004727 | 0.004893 | 0.004647 | 0.00 |
22 Mar 2024 | 0.004711 | -0.000388 | -7.61% | 0.005104 | 0.005169 | 0.004624 | 0.00 |