ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for monitor Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.

HDXUSD HydraDX

0.0113
-0.0001 (-0.88%)
02:13:11 - Datos en tiempo real

HDXUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
25 Jun 2024 0.0114 0.0011 10.68% 0.0103 0.0127 0.0102 546,722.00
24 Jun 2024 0.0103 -0.0006 -5.50% 0.0109 0.011 0.0099 606,172.00
23 Jun 2024 0.0109 0.0001 0.93% 0.0107 0.012 0.0107 361,651.00
22 Jun 2024 0.0108 0.0001 0.93% 0.0107 0.0121 0.0103 652,466.00
21 Jun 2024 0.0107 -0.0002 -1.83% 0.011 0.0115 0.0107 730,275.00
20 Jun 2024 0.0109 -0.0002 -1.80% 0.0111 0.012 0.0108 775,146.00
19 Jun 2024 0.0111 0.0004 3.74% 0.0107 0.0122 0.0104 1,586,746.00
18 Jun 2024 0.0107 -0.0009 -7.76% 0.0118 0.012 0.0105 1,421,895.00
17 Jun 2024 0.0116 0.0007 6.42% 0.0109 0.0122 0.0096 1,743,670.00
16 Jun 2024 0.0109 -0.0005 -4.39% 0.0114 0.0117 0.0108 531,590.00
15 Jun 2024 0.0114 -0.0003 -2.56% 0.0117 0.012 0.0108 545,396.00
14 Jun 2024 0.0117 -0.0003 -2.50% 0.0119 0.0128 0.0116 425,635.00
13 Jun 2024 0.012 -0.0007 -5.51% 0.0127 0.0133 0.0116 1,117,972.00
12 Jun 2024 0.0127 0.0001 0.79% 0.0126 0.0138 0.0119 946,405.00
11 Jun 2024 0.0126 -0.0005 -3.82% 0.0131 0.0137 0.0125 383,569.00
10 Jun 2024 0.0131 -0.0006 -4.38% 0.0137 0.0138 0.0125 1,583,342.00
09 Jun 2024 0.0137 0.0002 1.48% 0.0135 0.0141 0.0134 560,579.00
08 Jun 2024 0.0135 -0.0003 -2.17% 0.0138 0.0145 0.0132 783,181.00
07 Jun 2024 0.0138 -0.0009 -6.12% 0.0147 0.0155 0.0136 645,130.00
06 Jun 2024 0.0147 0.0005 3.52% 0.0142 0.0153 0.0142 707,172.00
05 Jun 2024 0.0142 -0.0001 -0.70% 0.0067 0.0151 0.0058 2,191,173.00
04 Jun 2024 0.0143 0.0017 13.49% 0.0126 0.0145 0.0124 1,095,517.00
03 Jun 2024 0.0126 -0.0004 -3.08% 0.013 0.0133 0.0123 3,256,765.00
02 Jun 2024 0.013 -0.0003 -2.26% 0.0133 0.0136 0.013 471,813.00
01 Jun 2024 0.0133 0.00 0.00% 0.0133 0.0137 0.0131 808,713.00
31 May 2024 0.0133 -0.0004 -2.92% 0.0137 0.0138 0.0131 540,393.00
30 May 2024 0.0137 0.00 0.00% 0.0137 0.0141 0.0134 415,556.00
29 May 2024 0.0137 -0.0013 -8.67% 0.015 0.0151 0.0134 790,596.00
28 May 2024 0.015 -0.0003 -1.96% 0.0153 0.0159 0.015 887,298.00
27 May 2024 0.0153 0.0003 2.00% 0.015 0.0154 0.0147 1,578,541.00
26 May 2024 0.015 0.0011 7.91% 0.0139 0.0161 0.0138 1,039,223.00
25 May 2024 0.0139 0.0003 2.21% 0.0137 0.0142 0.0131 531,410.00
24 May 2024 0.0136 0.00 0.00% 0.0137 0.0141 0.0133 491,151.00
23 May 2024 0.0136 -0.0001 -0.73% 0.0137 0.0143 0.0136 506,889.00
22 May 2024 0.0137 -0.0004 -2.84% 0.0141 0.0144 0.0136 743,760.00
21 May 2024 0.0141 -0.0013 -8.44% 0.0154 0.0156 0.0141 938,856.00
20 May 2024 0.0154 0.0007 4.76% 0.0145 0.0156 0.0141 2,049,844.00
19 May 2024 0.0147 -0.0004 -2.65% 0.0151 0.0153 0.0147 100,056.00
18 May 2024 0.0151 0.0004 2.72% 0.0147 0.0152 0.0147 54,322.00
17 May 2024 0.0147 -0.0001 -0.68% 0.0145 0.0151 0.0145 573,191.00
16 May 2024 0.0148 -0.0002 -1.33% 0.015 0.015 0.0144 490,731.00
15 May 2024 0.015 0.00 0.00% 0.015 0.0152 0.0137 1,865,109.00
14 May 2024 0.015 -0.0009 -5.66% 0.0158 0.0162 0.0147 1,121,439.00
13 May 2024 0.0159 0.0008 5.30% 0.0067 0.0169 0.0058 1,416,686.00
12 May 2024 0.0151 0.0012 8.63% 0.0139 0.0161 0.0139 1,809,620.00
11 May 2024 0.0139 -0.0004 -2.80% 0.0143 0.0143 0.0131 565,100.00
10 May 2024 0.0143 0.0007 5.15% 0.0136 0.0143 0.0134 607,723.00
09 May 2024 0.0136 -0.0006 -4.23% 0.0142 0.0148 0.0126 1,344,441.00
08 May 2024 0.0142 -0.0013 -8.39% 0.0155 0.0158 0.0138 413,523.00
07 May 2024 0.0155 -0.0002 -1.27% 0.0157 0.0165 0.0144 908,842.00
06 May 2024 0.0157 -0.0011 -6.55% 0.0169 0.0169 0.0149 1,341,395.00
05 May 2024 0.0168 0.0013 8.39% 0.0163 0.017 0.0149 843,944.00
04 May 2024 0.0155 0.0009 6.16% 0.0146 0.0163 0.0146 220,510.00
03 May 2024 0.0146 0.0009 6.57% 0.0137 0.0152 0.0133 427,993.00
02 May 2024 0.0137 0.0001 0.74% 0.0136 0.0149 0.0126 2,171,680.00
01 May 2024 0.0136 0.0003 2.26% 0.0133 0.016 0.0122 2,370,902.00
30 Abr 2024 0.0133 -0.0003 -2.21% 0.0136 0.0138 0.0128 246,594.00
29 Abr 2024 0.0136 -0.0008 -5.56% 0.0067 0.0144 0.0058 1,111,097.00
28 Abr 2024 0.0144 0.0004 2.86% 0.014 0.0145 0.0139 54,114.00
27 Abr 2024 0.014 0.00 0.00% 0.014 0.0141 0.0138 49,858.00
26 Abr 2024 0.014 -0.0002 -1.41% 0.0142 0.0147 0.0135 190,144.00
25 Abr 2024 0.0142 -0.0002 -1.39% 0.0136 0.015 0.0136 310,624.00
24 Abr 2024 0.0144 -0.0008 -5.26% 0.0152 0.0155 0.0135 388,758.00
23 Abr 2024 0.0152 -0.0004 -2.56% 0.0156 0.0156 0.015 281,368.00
22 Abr 2024 0.0156 0.0001 0.65% 0.0067 0.0159 0.0058 1,183,022.00
21 Abr 2024 0.0155 -0.0001 -0.64% 0.0156 0.0165 0.0153 113,015.00
20 Abr 2024 0.0156 0.0015 10.64% 0.0142 0.016 0.0141 246,381.00
19 Abr 2024 0.0141 -0.0008 -5.37% 0.0149 0.015 0.0131 212,790.00
18 Abr 2024 0.0149 0.0013 9.56% 0.0136 0.0149 0.0129 3,119,460.00
17 Abr 2024 0.0136 0.0001 0.74% 0.0135 0.0146 0.0129 5,075,802.00
16 Abr 2024 0.0135 -0.001 -6.90% 0.0145 0.0147 0.0134 1,561,812.00
15 Abr 2024 0.0145 -0.0008 -5.23% 0.0151 0.017 0.0139 2,119,656.00
14 Abr 2024 0.0153 0.0001 0.66% 0.0152 0.0157 0.0135 525,743.00
13 Abr 2024 0.0152 -0.0016 -9.52% 0.0168 0.0181 0.0149 1,331,945.00
12 Abr 2024 0.0168 -0.0023 -12.04% 0.0191 0.0193 0.0149 906,575.00
11 Abr 2024 0.0191 -0.0002 -1.04% 0.0193 0.0196 0.0186 320,137.00
10 Abr 2024 0.0193 -0.0005 -2.53% 0.0198 0.0201 0.019 884,608.00
09 Abr 2024 0.0198 -0.0003 -1.49% 0.0201 0.0207 0.0191 459,309.00
08 Abr 2024 0.0201 0.0005 2.55% 0.0192 0.0202 0.0186 1,374,448.00
07 Abr 2024 0.0196 0.0015 8.29% 0.019 0.0202 0.0184 492,861.00
06 Abr 2024 0.0181 -0.0002 -1.09% 0.0183 0.019 0.0172 266,571.00
05 Abr 2024 0.0183 -0.0001 -0.54% 0.0184 0.0192 0.0171 1,775,378.00
04 Abr 2024 0.0184 0.0003 1.66% 0.0181 0.0197 0.018 581,794.00
03 Abr 2024 0.0181 -0.0005 -2.69% 0.0186 0.0191 0.0176 727,219.00
02 Abr 2024 0.0186 -0.0004 -2.11% 0.019 0.0194 0.0176 349,943.00
01 Abr 2024 0.019 -0.0002 -1.04% 0.0192 0.0194 0.0183 1,294,471.00
31 Mar 2024 0.0192 0.0002 1.05% 0.019 0.0193 0.0175 533,954.00
30 Mar 2024 0.019 0.0001 0.53% 0.0189 0.0197 0.0187 490,441.00
29 Mar 2024 0.0189 -0.0011 -5.50% 0.020 0.020 0.0189 824,672.00
28 Mar 2024 0.020 0.0011 5.82% 0.0189 0.020 0.018 470,039.00