Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HCUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 May 2024 | 0.031449 | -0.000444 | -1.39% | 0.031921 | 0.032598 | 0.030927 | 233,286.00 |
| 27 May 2024 | 0.031893 | -0.000298 | -0.93% | 0.035226 | 0.428719 | 0.031223 | 158,185.00 |
| 26 May 2024 | 0.032191 | 0.000343 | 1.08% | 0.031862 | 0.032499 | 0.030893 | 249,362.00 |
| 25 May 2024 | 0.031847 | 0.00099 | 3.21% | 0.030839 | 0.033173 | 0.030831 | 203,975.00 |
| 24 May 2024 | 0.030858 | 0.000314 | 1.03% | 0.030566 | 0.032439 | 0.030081 | 182,474.00 |
| 23 May 2024 | 0.030543 | -0.002631 | -7.93% | 0.033169 | 0.033584 | 0.029575 | 200,924.00 |
| 22 May 2024 | 0.033175 | -0.00191 | -5.44% | 0.035066 | 0.035653 | 0.032975 | 130,005.00 |
| 21 May 2024 | 0.035085 | 0.001537 | 4.58% | 0.034296 | 0.035169 | 0.03331 | 285,792.00 |
| 20 May 2024 | 0.033549 | 0.001097 | 3.38% | 0.035226 | 0.428719 | 0.03212 | 196,789.00 |
| 19 May 2024 | 0.032452 | -0.001723 | -5.04% | 0.03414 | 0.034216 | 0.032098 | 274,813.00 |
| 18 May 2024 | 0.034175 | 0.00003 | 0.09% | 0.034156 | 0.034817 | 0.033391 | 306,028.00 |
| 17 May 2024 | 0.034145 | 0.000203 | 0.60% | 0.033958 | 0.03489 | 0.033049 | 257,580.00 |
| 16 May 2024 | 0.033942 | -0.000551 | -1.60% | 0.034455 | 0.035833 | 0.033068 | 189,817.00 |
| 15 May 2024 | 0.034493 | 0.00063 | 1.86% | 0.033851 | 0.035589 | 0.033728 | 185,494.00 |
| 14 May 2024 | 0.033863 | -0.00135 | -3.83% | 0.035226 | 0.036083 | 0.033836 | 224,551.00 |
| 13 May 2024 | 0.035213 | 0.000172 | 0.49% | 0.032517 | 0.399991 | 0.032355 | 218,449.00 |
| 12 May 2024 | 0.035041 | -0.001432 | -3.93% | 0.03651 | 0.036647 | 0.033648 | 100,057.00 |
| 11 May 2024 | 0.036473 | 0.001133 | 3.21% | 0.035282 | 0.036757 | 0.033339 | 139,881.00 |
| 10 May 2024 | 0.03534 | 0.001306 | 3.84% | 0.033972 | 0.035443 | 0.032779 | 126,780.00 |
| 09 May 2024 | 0.034033 | 0.000395 | 1.17% | 0.033653 | 0.034259 | 0.031672 | 155,131.00 |
| 08 May 2024 | 0.033638 | -0.000725 | -2.11% | 0.034284 | 0.034927 | 0.032592 | 132,651.00 |
| 07 May 2024 | 0.034364 | -0.00102 | -2.88% | 0.035373 | 0.037578 | 0.033952 | 116,316.00 |
| 06 May 2024 | 0.035383 | -0.00046 | -1.28% | 0.032517 | 0.421414 | 0.032355 | 120,580.00 |
| 05 May 2024 | 0.035843 | 0.001348 | 3.91% | 0.034502 | 0.035966 | 0.03243 | 92,994.00 |
| 04 May 2024 | 0.034495 | 0.00177 | 5.41% | 0.032702 | 0.036579 | 0.032577 | 139,780.00 |
| 03 May 2024 | 0.032725 | 0.00019 | 0.59% | 0.032517 | 0.033967 | 0.030191 | 128,905.00 |
| 02 May 2024 | 0.032534 | -0.004285 | -11.64% | 0.03669 | 0.03685 | 0.027575 | 86,643.00 |
| 01 May 2024 | 0.036819 | 0.001529 | 4.33% | 0.035164 | 0.036823 | 0.026312 | 83,403.00 |
| 30 Abr 2024 | 0.03529 | -0.002372 | -6.30% | 0.037664 | 0.03895 | 0.034517 | 79,630.00 |
| 29 Abr 2024 | 0.037662 | -0.002027 | -5.11% | 0.039612 | 0.405146 | 0.03751 | 231,897.00 |
| 28 Abr 2024 | 0.03969 | 0.000979 | 2.53% | 0.038681 | 0.040824 | 0.038089 | 59,909.00 |
| 27 Abr 2024 | 0.038711 | 0.001071 | 2.85% | 0.037611 | 0.039322 | 0.036916 | 76,512.00 |
| 26 Abr 2024 | 0.03764 | -0.001696 | -4.31% | 0.039336 | 0.040072 | 0.037492 | 84,774.00 |
| 25 Abr 2024 | 0.039335 | -0.000469 | -1.18% | 0.039848 | 0.040203 | 0.03736 | 43,285.00 |
| 24 Abr 2024 | 0.039804 | -0.000026 | -0.07% | 0.039846 | 0.041404 | 0.037793 | 89,169.00 |
| 23 Abr 2024 | 0.03983 | -0.004305 | -9.75% | 0.045424 | 0.04546 | 0.03906 | 40,727.00 |
| 22 Abr 2024 | 0.044135 | 0.003842 | 9.53% | 0.039612 | 0.429624 | 0.039449 | 133,427.00 |
| 21 Abr 2024 | 0.040294 | -0.001251 | -3.01% | 0.041459 | 0.043144 | 0.039412 | 143,323.00 |
| 20 Abr 2024 | 0.041544 | -0.002009 | -4.61% | 0.043401 | 0.043509 | 0.039527 | 82,326.00 |
| 19 Abr 2024 | 0.043554 | -0.002177 | -4.76% | 0.045636 | 0.045636 | 0.039811 | 64,562.00 |
| 18 Abr 2024 | 0.04573 | 0.002803 | 6.53% | 0.042898 | 0.047151 | 0.03761 | 121,864.00 |
| 17 Abr 2024 | 0.042927 | -0.003589 | -7.72% | 0.046606 | 0.049633 | 0.038848 | 111,685.00 |
| 16 Abr 2024 | 0.046516 | 0.007818 | 20.20% | 0.038689 | 0.051855 | 0.038076 | 156,162.00 |
| 15 Abr 2024 | 0.038698 | 0.002512 | 6.94% | 0.033446 | 0.427482 | 0.032574 | 187,004.00 |
| 14 Abr 2024 | 0.036185 | 0.002653 | 7.91% | 0.033446 | 0.041826 | 0.032574 | 153,676.00 |
| 13 Abr 2024 | 0.033533 | -0.005402 | -13.87% | 0.039586 | 0.046775 | 0.032033 | 71,103.00 |
| 12 Abr 2024 | 0.038935 | -0.009414 | -19.47% | 0.048306 | 0.049831 | 0.038772 | 138,640.00 |
| 11 Abr 2024 | 0.048349 | -0.006686 | -12.15% | 0.055742 | 0.056549 | 0.047626 | 164,284.00 |
| 10 Abr 2024 | 0.055035 | -0.001691 | -2.98% | 0.056674 | 0.060139 | 0.054432 | 131,740.00 |
| 09 Abr 2024 | 0.056726 | -0.00351 | -5.83% | 0.059433 | 0.074473 | 0.05467 | 131,621.00 |
| 08 Abr 2024 | 0.060236 | -0.002255 | -3.61% | 0.062014 | 0.063507 | 0.057235 | 179,133.00 |
| 07 Abr 2024 | 0.062491 | 0.000431 | 0.69% | 0.062014 | 0.066023 | 0.061028 | 136,865.00 |
| 06 Abr 2024 | 0.06206 | -0.01613 | -20.63% | 0.07794 | 0.078056 | 0.062013 | 122,271.00 |
| 05 Abr 2024 | 0.07819 | -0.121014 | -60.75% | 0.199405 | 0.199961 | 0.070791 | 90,126.00 |
| 04 Abr 2024 | 0.199205 | -0.005169 | -2.53% | 0.204159 | 0.206521 | 0.192024 | 43,985.00 |
| 03 Abr 2024 | 0.204374 | 0.008617 | 4.40% | 0.180118 | 0.229954 | 0.179523 | 45,703.00 |
| 02 Abr 2024 | 0.195756 | -0.014562 | -6.92% | 0.209679 | 0.21217 | 0.187591 | 37,157.00 |
| 01 Abr 2024 | 0.210319 | -0.01418 | -6.32% | 0.249909 | 0.251443 | 0.206872 | 89,254.00 |
| 31 Mar 2024 | 0.224499 | -0.006088 | -2.64% | 0.230812 | 0.241046 | 0.224311 | 37,984.00 |
| 30 Mar 2024 | 0.230587 | -0.000777 | -0.34% | 0.231217 | 0.242407 | 0.226305 | 37,633.00 |
| 29 Mar 2024 | 0.231364 | -0.00144 | -0.62% | 0.194614 | 0.234799 | 0.19435 | 33,233.00 |
| 28 Mar 2024 | 0.232804 | 0.01749 | 8.12% | 0.216153 | 0.256435 | 0.20364 | 56,366.00 |
| 27 Mar 2024 | 0.215314 | -0.018485 | -7.91% | 0.249909 | 0.251443 | 0.206872 | 59,882.00 |
| 26 Mar 2024 | 0.233799 | 0.060378 | 34.82% | 0.176545 | 0.234688 | 0.176501 | 76,631.00 |
| 25 Mar 2024 | 0.173421 | 0.012488 | 7.76% | 0.151008 | 0.188326 | 0.147779 | 142,209.00 |
| 24 Mar 2024 | 0.160933 | -0.00124 | -0.76% | 0.161484 | 0.164513 | 0.157662 | 80,728.00 |
| 23 Mar 2024 | 0.162173 | 0.000411 | 0.25% | 0.165063 | 0.170031 | 0.158229 | 82,438.00 |
| 22 Mar 2024 | 0.161762 | -0.003884 | -2.34% | 0.165721 | 0.169301 | 0.152926 | 72,202.00 |
| 21 Mar 2024 | 0.165646 | 0.00219 | 1.34% | 0.16303 | 0.167156 | 0.155971 | 80,763.00 |
| 20 Mar 2024 | 0.163456 | 0.006086 | 3.87% | 0.151008 | 0.164143 | 0.147779 | 72,564.00 |
| 19 Mar 2024 | 0.15737 | -0.007324 | -4.45% | 0.165215 | 0.175219 | 0.146768 | 84,062.00 |
| 18 Mar 2024 | 0.164694 | 0.015659 | 10.51% | 0.179707 | 0.443511 | 0.147021 | 114,844.00 |
| 17 Mar 2024 | 0.149035 | 0.008151 | 5.79% | 0.14244 | 0.150974 | 0.138209 | 77,878.00 |
| 16 Mar 2024 | 0.140884 | -0.017175 | -10.87% | 0.156511 | 0.161435 | 0.138497 | 88,224.00 |
| 15 Mar 2024 | 0.158059 | -0.013464 | -7.85% | 0.179707 | 0.182097 | 0.152448 | 137,240.00 |
| 14 Mar 2024 | 0.171523 | -0.008352 | -4.64% | 0.179707 | 0.182097 | 0.164701 | 82,634.00 |
| 13 Mar 2024 | 0.179875 | 0.001907 | 1.07% | 0.196354 | 0.197121 | 0.176283 | 89,636.00 |
| 12 Mar 2024 | 0.177968 | -0.011806 | -6.22% | 0.190216 | 0.190327 | 0.172405 | 85,902.00 |
| 11 Mar 2024 | 0.189774 | 0.010953 | 6.13% | 0.179524 | 0.19298 | 0.168225 | 132,823.00 |
| 10 Mar 2024 | 0.178821 | -0.010967 | -5.78% | 0.189708 | 0.189996 | 0.175372 | 80,942.00 |
| 09 Mar 2024 | 0.189788 | 0.016278 | 9.38% | 0.173515 | 0.199533 | 0.170233 | 55,368.00 |
| 08 Mar 2024 | 0.17351 | -0.005607 | -3.13% | 0.179524 | 0.179726 | 0.167661 | 78,859.00 |
| 07 Mar 2024 | 0.179117 | 0.006625 | 3.84% | 0.174851 | 0.17941 | 0.170836 | 77,072.00 |
| 06 Mar 2024 | 0.172493 | 0.00388 | 2.30% | 0.166975 | 0.174878 | 0.161142 | 69,525.00 |
| 05 Mar 2024 | 0.168613 | -0.015139 | -8.24% | 0.187835 | 0.196129 | 0.167025 | 56,492.00 |
| 04 Mar 2024 | 0.183752 | -0.029152 | -13.69% | 0.14198 | 0.201936 | 0.138832 | 106,712.00 |
| 03 Mar 2024 | 0.212904 | 0.063413 | 42.42% | 0.149419 | 0.224216 | 0.142271 | 77,080.00 |
| 02 Mar 2024 | 0.149491 | 0.003141 | 2.15% | 0.146822 | 0.154473 | 0.144439 | 73,102.00 |
| 01 Mar 2024 | 0.14635 | 0.004404 | 3.10% | 0.14198 | 0.149231 | 0.138832 | 75,103.00 |
| 29 Feb 2024 | 0.141946 | 0.005096 | 3.72% | 0.135219 | 0.156922 | 0.133147 | 60,681.00 |
