HCTUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
23 May 2024 | 0.00015 | 0.00000065 | 0.43% | 0.000149 | 0.000158 | 0.000143 | 12,498,327.00 |
22 May 2024 | 0.00015 | -0.00000200 | -1.32% | 0.000152 | 0.000153 | 0.000146 | 5,408,743.00 |
21 May 2024 | 0.000152 | -0.000031 | -16.94% | 0.000183 | 0.000191 | 0.000147 | 9,287,130.00 |
20 May 2024 | 0.000183 | 0.00003 | 19.55% | 0.000144 | 0.000184 | 0.000143 | 11,706,536.00 |
19 May 2024 | 0.000153 | 0.000028 | 22.41% | 0.000125 | 0.000157 | 0.000125 | 13,954,488.00 |
18 May 2024 | 0.000125 | -0.000029 | -18.78% | 0.000155 | 0.000157 | 0.000124 | 32,696,765.00 |
17 May 2024 | 0.000154 | 0.00000700 | 4.76% | 0.000147 | 0.000156 | 0.000147 | 24,620,108.00 |
16 May 2024 | 0.000147 | -0.00000500 | -3.29% | 0.000152 | 0.000152 | 0.000146 | 30,839,153.00 |
15 May 2024 | 0.000152 | 0.00000800 | 5.55% | 0.000144 | 0.000175 | 0.000143 | 29,532,489.00 |
14 May 2024 | 0.000144 | -0.000062 | -30.04% | 0.000206 | 0.000378 | 0.000144 | 9,829,045.00 |
13 May 2024 | 0.000206 | 0.000089 | 75.95% | 0.000117 | 0.000238 | 0.000116 | 40,909,790.00 |
12 May 2024 | 0.000117 | 0.00000080 | 0.69% | 0.000117 | 0.000118 | 0.000116 | 53,514,200.00 |
11 May 2024 | 0.000116 | -0.000029 | -19.93% | 0.000146 | 0.000147 | 0.000116 | 51,610,316.00 |
10 May 2024 | 0.000146 | 0.000024 | 19.77% | 0.000121 | 0.000146 | 0.000116 | 17,425,265.00 |
09 May 2024 | 0.000121 | 0.00000200 | 1.68% | 0.000119 | 0.000122 | 0.000118 | 12,312,417.00 |
08 May 2024 | 0.000119 | -0.00000200 | -1.66% | 0.00012 | 0.000122 | 0.000118 | 54,178,070.00 |
07 May 2024 | 0.000121 | -0.00000200 | -1.63% | 0.000123 | 0.000125 | 0.00012 | 52,281,614.00 |
06 May 2024 | 0.000123 | -0.00000300 | -2.39% | 0.000149 | 0.000192 | 0.000122 | 52,300,099.00 |
05 May 2024 | 0.000125 | 0.00000075 | 0.60% | 0.000125 | 0.000154 | 0.000123 | 26,297,948.00 |
04 May 2024 | 0.000125 | 0.00000046 | 0.37% | 0.000124 | 0.000127 | 0.000124 | 50,623,375.00 |
03 May 2024 | 0.000124 | -0.000025 | -16.73% | 0.000149 | 0.000153 | 0.000122 | 12,822,715.00 |
02 May 2024 | 0.000149 | 0.00000050 | 0.34% | 0.000149 | 0.000151 | 0.000118 | 35,700,610.00 |
01 May 2024 | 0.000149 | -0.00000200 | -1.32% | 0.000151 | 0.000151 | 0.000141 | 49,085,795.00 |
30 Abr 2024 | 0.000151 | 0.000022 | 17.11% | 0.000128 | 0.000153 | 0.00012 | 61,646,952.00 |
29 Abr 2024 | 0.000129 | -0.000035 | -21.44% | 0.000153 | 0.000191 | 0.000125 | 61,382,296.00 |
28 Abr 2024 | 0.000163 | 0.000033 | 25.36% | 0.00013 | 0.000167 | 0.00013 | 35,416,163.00 |
27 Abr 2024 | 0.00013 | -0.000026 | -16.62% | 0.000157 | 0.000157 | 0.000124 | 58,595,112.00 |
26 Abr 2024 | 0.000156 | -0.00000100 | -0.63% | 0.000158 | 0.000158 | 0.000155 | 55,934,329.00 |
25 Abr 2024 | 0.000158 | 0.00000100 | 0.64% | 0.000157 | 0.000159 | 0.000154 | 34,043,836.00 |
24 Abr 2024 | 0.000157 | 0.000028 | 21.75% | 0.000129 | 0.000191 | 0.000127 | 29,121,313.00 |
23 Abr 2024 | 0.000129 | 0.00000072 | 0.56% | 0.000128 | 0.000162 | 0.000126 | 36,162,040.00 |
22 Abr 2024 | 0.000128 | -0.000029 | -18.43% | 0.000153 | 0.000194 | 0.000127 | 44,375,097.00 |
21 Abr 2024 | 0.000157 | -0.00000020 | -0.13% | 0.000157 | 0.00016 | 0.000156 | 22,419,647.00 |
20 Abr 2024 | 0.000158 | 0.00000400 | 2.61% | 0.000153 | 0.000159 | 0.000151 | 35,459,092.00 |
19 Abr 2024 | 0.000153 | 0.00000007 | 0.05% | 0.000153 | 0.000156 | 0.000144 | 29,824,349.00 |
18 Abr 2024 | 0.000153 | 0.00000400 | 2.68% | 0.000149 | 0.000155 | 0.00012 | 17,232,349.00 |
17 Abr 2024 | 0.000149 | -0.00000500 | -3.24% | 0.000154 | 0.000156 | 0.000122 | 32,896,426.00 |
16 Abr 2024 | 0.000154 | -0.00000082 | -0.53% | 0.000155 | 0.000156 | 0.00015 | 43,527,914.00 |
15 Abr 2024 | 0.000155 | -0.00000300 | -1.90% | 0.000157 | 0.000164 | 0.000152 | 47,439,720.00 |
14 Abr 2024 | 0.000158 | 0.00000700 | 4.62% | 0.00015 | 0.000159 | 0.000146 | 12,044,204.00 |
13 Abr 2024 | 0.000151 | -0.000011 | -6.78% | 0.000161 | 0.000193 | 0.000117 | 18,853,789.00 |
12 Abr 2024 | 0.000162 | -0.000013 | -7.41% | 0.000175 | 0.000208 | 0.000129 | 24,638,008.00 |
11 Abr 2024 | 0.000175 | -0.00000200 | -1.13% | 0.000177 | 0.000181 | 0.000174 | 32,561,014.00 |
10 Abr 2024 | 0.000177 | 0.00000200 | 1.14% | 0.000175 | 0.000178 | 0.000171 | 12,321,806.00 |
09 Abr 2024 | 0.000175 | -0.00000900 | -4.87% | 0.000185 | 0.000186 | 0.000173 | 6,536,440.00 |
08 Abr 2024 | 0.000185 | 0.000012 | 6.95% | 0.000168 | 0.000206 | 0.000167 | 36,554,904.00 |
07 Abr 2024 | 0.000173 | 0.00000500 | 2.97% | 0.000168 | 0.000173 | 0.000167 | 18,565,427.00 |
06 Abr 2024 | 0.000168 | 0.00000200 | 1.20% | 0.000166 | 0.00017 | 0.000166 | 27,700,115.00 |
05 Abr 2024 | 0.000166 | -0.00000012 | -0.07% | 0.000167 | 0.000201 | 0.000161 | 9,514,537.00 |
04 Abr 2024 | 0.000166 | 0.00000048 | 0.29% | 0.000165 | 0.000172 | 0.000163 | 37,718,965.00 |
03 Abr 2024 | 0.000166 | -0.000031 | -15.76% | 0.000197 | 0.000201 | 0.000132 | 26,054,854.00 |
02 Abr 2024 | 0.000197 | 0.000021 | 11.95% | 0.000175 | 0.000203 | 0.000167 | 11,428,064.00 |
01 Abr 2024 | 0.000176 | -0.000043 | -19.68% | 0.000219 | 0.000219 | 0.000173 | 31,660,905.00 |
31 Mar 2024 | 0.000219 | 0.00000800 | 3.80% | 0.00021 | 0.000219 | 0.00021 | 19,251,124.00 |
30 Mar 2024 | 0.00021 | -0.00000047 | -0.22% | 0.000211 | 0.000214 | 0.000175 | 14,034,729.00 |
29 Mar 2024 | 0.000211 | 0.000033 | 18.52% | 0.000178 | 0.000249 | 0.000175 | 20,445,481.00 |
28 Mar 2024 | 0.000178 | -0.000031 | -14.79% | 0.00021 | 0.000212 | 0.000175 | 38,615,727.00 |
27 Mar 2024 | 0.00021 | -0.00000600 | -2.79% | 0.000215 | 0.000217 | 0.000173 | 44,294,069.00 |
26 Mar 2024 | 0.000215 | 0.00000033 | 0.15% | 0.000215 | 0.000221 | 0.000213 | 38,814,732.00 |
25 Mar 2024 | 0.000215 | 0.000042 | 24.31% | 0.00021 | 0.000255 | 0.000175 | 67,667,074.00 |
24 Mar 2024 | 0.000173 | 0.00000500 | 2.98% | 0.000167 | 0.000205 | 0.000165 | 47,190,425.00 |
23 Mar 2024 | 0.000168 | 0.00000200 | 1.21% | 0.000166 | 0.000205 | 0.000164 | 31,107,309.00 |
22 Mar 2024 | 0.000166 | -0.000044 | -21.00% | 0.00021 | 0.000212 | 0.000163 | 33,583,940.00 |
21 Mar 2024 | 0.00021 | -0.00000100 | -0.47% | 0.00021 | 0.000214 | 0.000171 | 32,783,259.00 |
20 Mar 2024 | 0.000211 | 0.000052 | 32.78% | 0.000158 | 0.000234 | 0.000153 | 33,611,592.00 |
19 Mar 2024 | 0.000159 | -0.000018 | -10.21% | 0.000176 | 0.000209 | 0.000158 | 39,934,239.00 |
18 Mar 2024 | 0.000176 | -0.00000500 | -2.75% | 0.00028 | 0.000281 | 0.000176 | 53,564,492.00 |
17 Mar 2024 | 0.000182 | -0.00003 | -14.20% | 0.000213 | 0.00022 | 0.000176 | 41,835,976.00 |
16 Mar 2024 | 0.000211 | -0.000051 | -19.47% | 0.000262 | 0.000264 | 0.000209 | 32,249,081.00 |
15 Mar 2024 | 0.000262 | -0.00001 | -3.68% | 0.00028 | 0.000281 | 0.000215 | 57,301,897.00 |
14 Mar 2024 | 0.000272 | -0.00000900 | -3.21% | 0.00028 | 0.000281 | 0.00023 | 30,831,887.00 |
13 Mar 2024 | 0.00028 | 0.000082 | 41.27% | 0.000199 | 0.000281 | 0.000199 | 44,548,787.00 |
12 Mar 2024 | 0.000199 | -0.000046 | -18.84% | 0.000244 | 0.000246 | 0.000193 | 37,332,463.00 |
11 Mar 2024 | 0.000244 | 0.000011 | 4.72% | 0.000153 | 0.000245 | 0.000151 | 66,146,175.00 |
10 Mar 2024 | 0.000233 | 0.000037 | 18.89% | 0.000196 | 0.000238 | 0.000192 | 36,732,177.00 |
09 Mar 2024 | 0.000196 | 0.00000100 | 0.51% | 0.000195 | 0.000198 | 0.000194 | 43,751,392.00 |
08 Mar 2024 | 0.000195 | 0.00000100 | 0.52% | 0.000194 | 0.0002 | 0.000192 | 52,350,804.00 |
07 Mar 2024 | 0.000193 | 0.00000300 | 1.57% | 0.000153 | 0.000197 | 0.000151 | 52,384,975.00 |
06 Mar 2024 | 0.000191 | 0.000013 | 7.33% | 0.000178 | 0.000195 | 0.000149 | 44,549,027.00 |
05 Mar 2024 | 0.000177 | -0.00000400 | -2.20% | 0.000182 | 0.000191 | 0.000162 | 45,907,399.00 |
04 Mar 2024 | 0.000182 | -0.000027 | -12.92% | 0.000204 | 0.000214 | 0.000174 | 62,777,197.00 |
03 Mar 2024 | 0.000209 | 0.00000400 | 1.95% | 0.000205 | 0.00021 | 0.000202 | 38,143,052.00 |
02 Mar 2024 | 0.000205 | 0.000034 | 19.81% | 0.000172 | 0.000206 | 0.000171 | 45,776,306.00 |
01 Mar 2024 | 0.000172 | -0.00003 | -14.90% | 0.000201 | 0.000205 | 0.000168 | 45,790,964.00 |
29 Feb 2024 | 0.000201 | -0.00000083 | -0.41% | 0.000204 | 0.000211 | 0.000199 | 34,477,466.00 |
28 Feb 2024 | 0.000202 | 0.00000800 | 4.11% | 0.000195 | 0.000209 | 0.000194 | 34,255,001.00 |
27 Feb 2024 | 0.000194 | 0.00000400 | 2.10% | 0.000191 | 0.000197 | 0.000161 | 42,000,053.00 |
26 Feb 2024 | 0.000191 | 0.00000400 | 2.14% | 0.000181 | 0.000205 | 0.000173 | 72,754,616.00 |
25 Feb 2024 | 0.000187 | 0.00000700 | 3.90% | 0.00018 | 0.000187 | 0.000179 | 52,989,518.00 |
24 Feb 2024 | 0.000179 | -0.000025 | -12.21% | 0.000205 | 0.000207 | 0.000177 | 50,391,070.00 |