Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
HEARTUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 May 2024 | 0.020547 | -0.000223 | -1.07% | 0.02078 | 0.021525 | 0.019917 | 17,805.00 |
| 25 May 2024 | 0.02077 | 0.000198 | 0.96% | 0.020559 | 0.02156 | 0.019873 | 63,742.00 |
| 24 May 2024 | 0.020572 | -0.001827 | -8.16% | 0.022415 | 0.022415 | 0.019982 | 17,849.00 |
| 23 May 2024 | 0.022398 | -0.000409 | -1.79% | 0.022804 | 0.023089 | 0.02062 | 48,803.00 |
| 22 May 2024 | 0.022808 | 0.000353 | 1.57% | 0.022442 | 0.023948 | 0.021565 | 20,639.00 |
| 21 May 2024 | 0.022454 | -0.001815 | -7.48% | 0.024293 | 0.025637 | 0.022321 | 28,006.00 |
| 20 May 2024 | 0.024269 | 0.003076 | 14.51% | 0.025179 | 0.025345 | 0.020039 | 177,554.00 |
| 19 May 2024 | 0.021193 | -0.00092 | -4.16% | 0.02209 | 0.02287 | 0.020449 | 9,274.00 |
| 18 May 2024 | 0.022114 | -0.001989 | -8.25% | 0.02411 | 0.025472 | 0.021999 | 9,817.00 |
| 17 May 2024 | 0.024103 | 0.002563 | 11.90% | 0.02155 | 0.025392 | 0.02092 | 30,985.00 |
| 16 May 2024 | 0.02154 | -0.003667 | -14.55% | 0.025179 | 0.025345 | 0.020745 | 76,729.00 |
| 15 May 2024 | 0.025207 | 0.004889 | 24.06% | 0.020926 | 0.025778 | 0.019241 | 65,687.00 |
| 14 May 2024 | 0.020318 | -0.000433 | -2.09% | 0.020758 | 0.022511 | 0.020171 | 13,734.00 |
| 13 May 2024 | 0.020751 | 0.000464 | 2.29% | 0.022027 | 0.023354 | 0.019702 | 88,888.00 |
| 12 May 2024 | 0.020287 | -0.000381 | -1.84% | 0.020689 | 0.021525 | 0.01879 | 57,608.00 |
| 11 May 2024 | 0.020668 | 0.000561 | 2.79% | 0.020074 | 0.022706 | 0.020022 | 30,861.00 |
| 10 May 2024 | 0.020107 | -0.003212 | -13.77% | 0.022019 | 0.025237 | 0.020075 | 29,440.00 |
| 09 May 2024 | 0.023319 | 0.001301 | 5.91% | 0.022027 | 0.023652 | 0.020623 | 11,881.00 |
| 08 May 2024 | 0.022018 | -0.0011 | -4.76% | 0.021817 | 0.02322 | 0.021335 | 9,390.00 |
| 07 May 2024 | 0.023117 | -0.000261 | -1.12% | 0.023372 | 0.024867 | 0.021794 | 14,898.00 |
| 06 May 2024 | 0.023378 | -0.002224 | -8.69% | 0.023648 | 0.026765 | 0.022762 | 89,599.00 |
| 05 May 2024 | 0.025602 | 0.001328 | 5.47% | 0.024279 | 0.026228 | 0.022892 | 12,480.00 |
| 04 May 2024 | 0.024274 | 0.00036 | 1.51% | 0.023898 | 0.026384 | 0.02207 | 25,246.00 |
| 03 May 2024 | 0.023914 | 0.000253 | 1.07% | 0.023648 | 0.024695 | 0.021498 | 39,405.00 |
| 02 May 2024 | 0.023661 | 0.003206 | 15.67% | 0.020383 | 0.024359 | 0.019918 | 25,513.00 |
| 01 May 2024 | 0.020455 | 0.000376 | 1.87% | 0.020007 | 0.021718 | 0.01865 | 88,168.00 |
| 30 Abr 2024 | 0.020079 | -0.004817 | -19.35% | 0.024897 | 0.024984 | 0.019253 | 18,084.00 |
| 29 Abr 2024 | 0.024896 | 0.000956 | 3.99% | 0.028573 | 0.03113 | 0.021883 | 31,986.00 |
| 28 Abr 2024 | 0.02394 | -0.00081 | -3.27% | 0.02473 | 0.026206 | 0.022644 | 33,699.00 |
| 27 Abr 2024 | 0.02475 | -0.002045 | -7.63% | 0.026774 | 0.026837 | 0.023353 | 15,373.00 |
| 26 Abr 2024 | 0.026794 | 0.001645 | 6.54% | 0.025149 | 0.027511 | 0.024352 | 47,000.00 |
| 25 Abr 2024 | 0.025149 | 0.000753 | 3.09% | 0.024423 | 0.027409 | 0.022991 | 67,226.00 |
| 24 Abr 2024 | 0.024396 | 0.000498 | 2.08% | 0.023908 | 0.025428 | 0.022575 | 208,523.00 |
| 23 Abr 2024 | 0.023898 | -0.003519 | -12.83% | 0.027388 | 0.028649 | 0.023765 | 169,747.00 |
| 22 Abr 2024 | 0.027417 | -0.001178 | -4.12% | 0.028573 | 0.03113 | 0.023168 | 143,648.00 |
| 21 Abr 2024 | 0.028595 | -0.000615 | -2.11% | 0.029151 | 0.030217 | 0.027954 | 28,110.00 |
| 20 Abr 2024 | 0.029211 | -0.000252 | -0.86% | 0.02936 | 0.031121 | 0.028418 | 82,609.00 |
| 19 Abr 2024 | 0.029463 | -0.001024 | -3.36% | 0.030424 | 0.032093 | 0.026591 | 103,513.00 |
| 18 Abr 2024 | 0.030487 | 0.004731 | 18.37% | 0.025739 | 0.031905 | 0.025051 | 48,903.00 |
| 17 Abr 2024 | 0.025756 | -0.000369 | -1.41% | 0.026176 | 0.029659 | 0.025144 | 57,676.00 |
| 16 Abr 2024 | 0.026125 | -0.001153 | -4.23% | 0.027272 | 0.027974 | 0.023455 | 71,505.00 |
| 15 Abr 2024 | 0.027279 | -0.002328 | -7.86% | 0.029604 | 0.034632 | 0.023089 | 43,073.00 |
| 14 Abr 2024 | 0.029606 | 0.007681 | 35.03% | 0.021869 | 0.029632 | 0.020432 | 226,064.00 |
| 13 Abr 2024 | 0.021925 | -0.002913 | -11.73% | 0.024825 | 0.025499 | 0.019174 | 43,661.00 |
| 12 Abr 2024 | 0.024838 | -0.00249 | -9.11% | 0.027304 | 0.028429 | 0.024587 | 108,119.00 |
| 11 Abr 2024 | 0.027327 | -0.000895 | -3.17% | 0.028224 | 0.029113 | 0.026909 | 31,024.00 |
| 10 Abr 2024 | 0.028223 | -0.000832 | -2.86% | 0.029028 | 0.029785 | 0.025413 | 56,359.00 |
| 09 Abr 2024 | 0.029055 | -0.000346 | -1.18% | 0.029359 | 0.030792 | 0.02764 | 98,235.00 |
| 08 Abr 2024 | 0.029401 | -0.001845 | -5.90% | 0.032385 | 0.033912 | 0.027977 | 61,503.00 |
| 07 Abr 2024 | 0.031246 | -0.001164 | -3.59% | 0.032385 | 0.034144 | 0.030335 | 73,184.00 |
| 06 Abr 2024 | 0.032409 | -0.000227 | -0.70% | 0.032531 | 0.034055 | 0.031798 | 46,619.00 |
| 05 Abr 2024 | 0.032636 | -0.002961 | -8.32% | 0.035632 | 0.036043 | 0.030651 | 70,339.00 |
| 04 Abr 2024 | 0.035597 | 0.003188 | 9.84% | 0.032375 | 0.03703 | 0.030399 | 49,229.00 |
| 03 Abr 2024 | 0.032409 | -0.004255 | -11.61% | 0.036679 | 0.038475 | 0.02955 | 269,841.00 |
| 02 Abr 2024 | 0.036663 | -0.000369 | -1.00% | 0.03692 | 0.039457 | 0.0356 | 77,398.00 |
| 01 Abr 2024 | 0.037033 | -0.003591 | -8.84% | 0.035384 | 0.041774 | 0.03445 | 48,766.00 |
| 31 Mar 2024 | 0.040624 | -0.003961 | -8.88% | 0.044628 | 0.044848 | 0.039597 | 21,718.00 |
| 30 Mar 2024 | 0.044585 | 0.004044 | 9.97% | 0.039118 | 0.046259 | 0.039105 | 59,060.00 |
| 29 Mar 2024 | 0.040541 | 0.005161 | 14.59% | 0.035384 | 0.043064 | 0.03445 | 156,214.00 |
| 28 Mar 2024 | 0.035381 | -0.00062 | -1.72% | 0.036141 | 0.038252 | 0.034504 | 35,999.00 |
| 27 Mar 2024 | 0.036001 | -0.000399 | -1.10% | 0.036401 | 0.03868 | 0.034334 | 62,866.00 |
| 26 Mar 2024 | 0.0364 | -0.003459 | -8.68% | 0.039775 | 0.042215 | 0.034406 | 145,312.00 |
| 25 Mar 2024 | 0.039859 | 0.003497 | 9.62% | 0.035052 | 0.040465 | 0.033748 | 66,952.00 |
| 24 Mar 2024 | 0.036361 | 0.000967 | 2.73% | 0.034604 | 0.036489 | 0.032004 | 78,309.00 |
| 23 Mar 2024 | 0.035395 | 0.000505 | 1.45% | 0.035052 | 0.037663 | 0.033748 | 62,959.00 |
| 22 Mar 2024 | 0.03489 | -0.003739 | -9.68% | 0.038646 | 0.041127 | 0.033832 | 148,412.00 |
| 21 Mar 2024 | 0.038629 | -0.002744 | -6.63% | 0.041437 | 0.041492 | 0.033994 | 141,439.00 |
| 20 Mar 2024 | 0.041373 | 0.004674 | 12.74% | 0.036665 | 0.041547 | 0.035422 | 30,720.00 |
| 19 Mar 2024 | 0.036699 | -0.001933 | -5.00% | 0.038595 | 0.044276 | 0.032422 | 281,528.00 |
| 18 Mar 2024 | 0.038632 | 0.002399 | 6.62% | 0.035795 | 0.041814 | 0.023955 | 282,789.00 |
| 17 Mar 2024 | 0.036233 | 0.004926 | 15.73% | 0.032164 | 0.037071 | 0.028359 | 115,821.00 |
| 16 Mar 2024 | 0.031308 | -0.0049 | -13.53% | 0.036171 | 0.036313 | 0.030303 | 63,474.00 |
| 15 Mar 2024 | 0.036207 | 0.001188 | 3.39% | 0.035795 | 0.037944 | 0.032112 | 85,884.00 |
| 14 Mar 2024 | 0.035019 | -0.00081 | -2.26% | 0.035795 | 0.037944 | 0.032839 | 168,128.00 |
| 13 Mar 2024 | 0.035829 | -0.00634 | -15.03% | 0.042127 | 0.044385 | 0.03576 | 146,366.00 |
| 12 Mar 2024 | 0.042169 | 0.005369 | 14.59% | 0.036886 | 0.043463 | 0.034245 | 488,559.00 |
| 11 Mar 2024 | 0.0368 | -0.004625 | -11.16% | 0.04823 | 0.05588 | 0.033075 | 156,391.00 |
| 10 Mar 2024 | 0.041426 | 0.001687 | 4.24% | 0.039722 | 0.0416 | 0.036882 | 85,590.00 |
| 09 Mar 2024 | 0.039739 | -0.005346 | -11.86% | 0.045087 | 0.04668 | 0.03753 | 487,231.00 |
| 08 Mar 2024 | 0.045085 | -0.003216 | -6.66% | 0.04823 | 0.05588 | 0.041465 | 650,801.00 |
| 07 Mar 2024 | 0.048301 | 0.006004 | 14.20% | 0.042228 | 0.051736 | 0.038658 | 521,962.00 |
| 06 Mar 2024 | 0.042297 | 0.010763 | 34.13% | 0.031228 | 0.047169 | 0.028549 | 1,256,870.00 |
| 05 Mar 2024 | 0.031534 | 0.004412 | 16.27% | 0.027321 | 0.032177 | 0.025284 | 183,373.00 |
| 04 Mar 2024 | 0.027122 | -0.002483 | -8.39% | 0.022031 | 0.033067 | 0.019688 | 198,484.00 |
| 03 Mar 2024 | 0.029605 | 0.002932 | 10.99% | 0.02666 | 0.029605 | 0.025959 | 100,938.00 |
| 02 Mar 2024 | 0.026673 | 0.005408 | 25.43% | 0.021242 | 0.02787 | 0.020998 | 225,881.00 |
| 01 Mar 2024 | 0.021265 | -0.000857 | -3.87% | 0.022031 | 0.022147 | 0.019688 | 144,784.00 |
| 29 Feb 2024 | 0.022121 | 0.00025 | 1.15% | 0.02181 | 0.024037 | 0.021073 | 173,221.00 |
| 28 Feb 2024 | 0.021871 | 0.000212 | 0.98% | 0.021675 | 0.024313 | 0.020561 | 45,785.00 |
| 27 Feb 2024 | 0.021659 | -0.001786 | -7.62% | 0.023489 | 0.025063 | 0.021551 | 111,773.00 |
