Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
HECCUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 Jun 2024 | 0.03563 | -0.00022 | -0.61% | 0.03585 | 0.03625 | 0.03541 | 1,582,228.00 |
| 04 Jun 2024 | 0.03585 | 0.00106 | 3.05% | 0.03479 | 0.03599 | 0.03456 | 1,557,054.00 |
| 03 Jun 2024 | 0.03479 | -0.00016 | -0.46% | 0.03495 | 0.0362 | 0.03459 | 1,529,108.00 |
| 02 Jun 2024 | 0.03495 | -0.00097 | -2.70% | 0.03592 | 0.03625 | 0.03491 | 1,453,275.00 |
| 01 Jun 2024 | 0.03592 | -0.00016 | -0.44% | 0.03618 | 0.03627 | 0.03576 | 1,518,535.00 |
| 31 May 2024 | 0.03608 | 0.00 | 0.00% | 0.03608 | 0.03644 | 0.0358 | 1,324,014.00 |
| 30 May 2024 | 0.03608 | 0.00171 | 4.98% | 0.03437 | 0.03679 | 0.0335 | 1,495,157.00 |
| 29 May 2024 | 0.03437 | -0.00094 | -2.66% | 0.03539 | 0.03553 | 0.0343 | 1,882,388.00 |
| 28 May 2024 | 0.03531 | -0.00019 | -0.54% | 0.03574 | 0.03577 | 0.03445 | 1,704,519.00 |
| 27 May 2024 | 0.0355 | 0.00097 | 2.81% | 0.03472 | 0.03601 | 0.03434 | 1,043,401.00 |
| 26 May 2024 | 0.03453 | -0.0003 | -0.86% | 0.03473 | 0.03541 | 0.03407 | 1,687,631.00 |
| 25 May 2024 | 0.03483 | -0.00021 | -0.60% | 0.03509 | 0.03541 | 0.03431 | 1,856,534.00 |
| 24 May 2024 | 0.03504 | -0.00098 | -2.72% | 0.03602 | 0.0362 | 0.03403 | 1,748,701.00 |
| 23 May 2024 | 0.03602 | -0.00076 | -2.07% | 0.03663 | 0.0368 | 0.03492 | 1,402,175.00 |
| 22 May 2024 | 0.03678 | -0.00206 | -5.30% | 0.039 | 0.03931 | 0.03662 | 1,690,421.00 |
| 21 May 2024 | 0.03884 | 0.00005 | 0.13% | 0.03879 | 0.03986 | 0.03825 | 1,292,025.00 |
| 20 May 2024 | 0.03879 | 0.0032 | 8.99% | 0.03545 | 0.0389 | 0.0354 | 2,920,587.00 |
| 19 May 2024 | 0.03559 | -0.00013 | -0.36% | 0.03563 | 0.03614 | 0.03535 | 1,843,774.00 |
| 18 May 2024 | 0.03572 | 0.00044 | 1.25% | 0.03501 | 0.03697 | 0.03492 | 2,137,273.00 |
| 17 May 2024 | 0.03528 | 0.00062 | 1.79% | 0.03474 | 0.03673 | 0.03447 | 2,089,064.00 |
| 16 May 2024 | 0.03466 | 0.00005 | 0.14% | 0.03446 | 0.0353 | 0.03417 | 1,508,987.00 |
| 15 May 2024 | 0.03461 | 0.00096 | 2.85% | 0.03384 | 0.03566 | 0.03327 | 973,657.00 |
| 14 May 2024 | 0.03365 | -0.00122 | -3.50% | 0.03528 | 0.03528 | 0.03358 | 1,181,633.00 |
| 13 May 2024 | 0.03487 | -0.00118 | -3.27% | 0.0362 | 0.03706 | 0.03487 | 2,144,107.00 |
| 12 May 2024 | 0.03605 | 0.00041 | 1.15% | 0.03567 | 0.03685 | 0.03546 | 1,140,210.00 |
| 11 May 2024 | 0.03564 | -0.00042 | -1.16% | 0.03592 | 0.03688 | 0.03548 | 1,234,806.00 |
| 10 May 2024 | 0.03606 | -0.00065 | -1.77% | 0.03657 | 0.03782 | 0.03587 | 1,421,679.00 |
| 09 May 2024 | 0.03671 | 0.00034 | 0.93% | 0.03592 | 0.03724 | 0.03588 | 1,308,975.00 |
| 08 May 2024 | 0.03637 | 0.00062 | 1.73% | 0.03605 | 0.03684 | 0.03575 | 1,289,023.00 |
| 07 May 2024 | 0.03575 | -0.0004 | -1.11% | 0.0362 | 0.0365 | 0.03568 | 1,192,159.00 |
| 06 May 2024 | 0.03615 | 0.00228 | 6.73% | 0.03667 | 0.03818 | 0.03567 | 1,704,601.00 |
| 05 May 2024 | 0.03387 | -0.00109 | -3.12% | 0.03495 | 0.03548 | 0.03386 | 1,240,603.00 |
| 04 May 2024 | 0.03496 | -0.00151 | -4.14% | 0.0365 | 0.03806 | 0.03494 | 1,382,809.00 |
| 03 May 2024 | 0.03647 | -0.00137 | -3.62% | 0.03747 | 0.03906 | 0.03574 | 1,396,463.00 |
| 02 May 2024 | 0.03784 | -0.00018 | -0.47% | 0.03819 | 0.03836 | 0.03644 | 1,331,129.00 |
| 01 May 2024 | 0.03802 | 0.00157 | 4.31% | 0.03629 | 0.03896 | 0.03486 | 979,502.00 |
| 30 Abr 2024 | 0.03645 | -0.00227 | -5.86% | 0.03872 | 0.03938 | 0.03594 | 1,022,168.00 |
| 29 Abr 2024 | 0.03872 | -0.00077 | -1.95% | 0.03987 | 0.04013 | 0.03799 | 1,492,720.00 |
| 28 Abr 2024 | 0.03949 | 0.00092 | 2.39% | 0.03857 | 0.04263 | 0.03818 | 1,293,618.00 |
| 27 Abr 2024 | 0.03857 | -0.00022 | -0.57% | 0.03879 | 0.03924 | 0.03778 | 1,821,990.00 |
| 26 Abr 2024 | 0.03879 | -0.00169 | -4.17% | 0.04048 | 0.04054 | 0.03874 | 1,300,023.00 |
| 25 Abr 2024 | 0.04048 | -0.00209 | -4.91% | 0.04244 | 0.04286 | 0.03992 | 1,109,976.00 |
| 24 Abr 2024 | 0.04257 | -0.002 | -4.49% | 0.04463 | 0.05733 | 0.04226 | 1,121,267.00 |
| 23 Abr 2024 | 0.04457 | -0.00303 | -6.37% | 0.04769 | 0.04911 | 0.04385 | 1,152,097.00 |
| 22 Abr 2024 | 0.0476 | -0.00204 | -4.11% | 0.04965 | 0.05524 | 0.0475 | 862,395.00 |
| 21 Abr 2024 | 0.04964 | -0.00393 | -7.34% | 0.05337 | 0.05373 | 0.04782 | 1,032,321.00 |
| 20 Abr 2024 | 0.05357 | 0.0022 | 4.28% | 0.05119 | 0.0544 | 0.05064 | 968,497.00 |
| 19 Abr 2024 | 0.05137 | -0.00085 | -1.63% | 0.0523 | 0.05393 | 0.04872 | 1,073,019.00 |
| 18 Abr 2024 | 0.05222 | 0.00103 | 2.01% | 0.05119 | 0.05478 | 0.04962 | 966,881.00 |
| 17 Abr 2024 | 0.05119 | -0.00512 | -9.09% | 0.05631 | 0.05895 | 0.05108 | 869,828.00 |
| 16 Abr 2024 | 0.05631 | -0.01051 | -15.73% | 0.06682 | 0.06901 | 0.05604 | 892,730.00 |
| 15 Abr 2024 | 0.06682 | -0.00615 | -8.43% | 0.07273 | 0.08107 | 0.06466 | 794,315.00 |
| 14 Abr 2024 | 0.07297 | 0.00835 | 12.92% | 0.06462 | 0.08198 | 0.0621 | 805,304.00 |
| 13 Abr 2024 | 0.06462 | -0.01268 | -16.40% | 0.0773 | 0.07769 | 0.056 | 793,436.00 |
| 12 Abr 2024 | 0.0773 | -0.0131 | -14.49% | 0.0904 | 0.09126 | 0.06891 | 663,300.00 |
| 11 Abr 2024 | 0.0904 | 0.00542 | 6.38% | 0.08492 | 0.09415 | 0.08116 | 604,292.00 |
| 10 Abr 2024 | 0.08498 | -0.009 | -9.58% | 0.0918 | 0.0928 | 0.07614 | 640,437.00 |
| 09 Abr 2024 | 0.09398 | -0.00849 | -8.29% | 0.10158 | 0.10302 | 0.09294 | 516,221.00 |
| 08 Abr 2024 | 0.10247 | -0.00043 | -0.42% | 0.10169 | 0.11701 | 0.09937 | 418,184.00 |
| 07 Abr 2024 | 0.1029 | 0.0119 | 13.08% | 0.09055 | 0.11555 | 0.08655 | 609,255.00 |
| 06 Abr 2024 | 0.091 | 0.0109 | 13.61% | 0.08006 | 0.09111 | 0.07974 | 609,386.00 |
| 05 Abr 2024 | 0.0801 | 0.00655 | 8.91% | 0.0739 | 0.08427 | 0.07004 | 780,392.00 |
| 04 Abr 2024 | 0.07355 | -0.00138 | -1.84% | 0.07514 | 0.07704 | 0.07296 | 847,843.00 |
| 03 Abr 2024 | 0.07493 | -0.00476 | -5.97% | 0.0797 | 0.0827 | 0.07394 | 636,522.00 |
| 02 Abr 2024 | 0.07969 | 0.00237 | 3.07% | 0.07732 | 0.08155 | 0.07148 | 843,848.00 |
| 01 Abr 2024 | 0.07732 | -0.00402 | -4.94% | 0.08142 | 0.08246 | 0.07646 | 504,359.00 |
| 31 Mar 2024 | 0.08134 | 0.00233 | 2.95% | 0.07901 | 0.08253 | 0.07835 | 527,642.00 |
| 30 Mar 2024 | 0.07901 | -0.00007 | -0.09% | 0.07908 | 0.08045 | 0.07807 | 715,048.00 |
| 29 Mar 2024 | 0.07908 | 0.0007 | 0.89% | 0.07838 | 0.08096 | 0.07689 | 662,926.00 |
| 28 Mar 2024 | 0.07838 | -0.00045 | -0.57% | 0.07883 | 0.08049 | 0.07758 | 687,930.00 |
| 27 Mar 2024 | 0.07883 | -0.00167 | -2.07% | 0.0805 | 0.08196 | 0.07742 | 861,633.00 |
| 26 Mar 2024 | 0.0805 | -0.00206 | -2.50% | 0.08256 | 0.08475 | 0.07701 | 761,472.00 |
| 25 Mar 2024 | 0.08256 | -0.00248 | -2.92% | 0.08509 | 0.08587 | 0.080 | 1,070,387.00 |
| 24 Mar 2024 | 0.08504 | 0.00209 | 2.52% | 0.08295 | 0.08523 | 0.08033 | 740,539.00 |
| 23 Mar 2024 | 0.08295 | 0.00231 | 2.86% | 0.08196 | 0.08756 | 0.08092 | 747,589.00 |
| 22 Mar 2024 | 0.08064 | 0.00016 | 0.20% | 0.08048 | 0.08672 | 0.07939 | 987,341.00 |
| 21 Mar 2024 | 0.08048 | -0.00426 | -5.03% | 0.08442 | 0.08851 | 0.08033 | 669,706.00 |
| 20 Mar 2024 | 0.08474 | 0.00214 | 2.59% | 0.08232 | 0.08804 | 0.07693 | 890,646.00 |
| 19 Mar 2024 | 0.0826 | -0.01115 | -11.89% | 0.09375 | 0.09411 | 0.08032 | 718,076.00 |
| 18 Mar 2024 | 0.09375 | 0.00362 | 4.02% | 0.09024 | 0.10979 | 0.08755 | 572,510.00 |
| 17 Mar 2024 | 0.09013 | -0.00557 | -5.82% | 0.09618 | 0.10057 | 0.08127 | 694,030.00 |
| 16 Mar 2024 | 0.0957 | -0.00406 | -4.07% | 0.09952 | 0.10964 | 0.09488 | 681,992.00 |
| 15 Mar 2024 | 0.09976 | 0.00537 | 5.69% | 0.0942 | 0.10086 | 0.0863 | 841,986.00 |
| 14 Mar 2024 | 0.09439 | 0.00264 | 2.88% | 0.09178 | 0.11284 | 0.08957 | 553,082.00 |
| 13 Mar 2024 | 0.09175 | 0.00121 | 1.34% | 0.09054 | 0.0951 | 0.08583 | 596,392.00 |
| 12 Mar 2024 | 0.09054 | 0.0127 | 16.32% | 0.07784 | 0.09109 | 0.07766 | 601,887.00 |
| 11 Mar 2024 | 0.07784 | -0.00226 | -2.82% | 0.080 | 0.08315 | 0.07264 | 1,047,954.00 |
| 10 Mar 2024 | 0.0801 | 0.00053 | 0.67% | 0.07957 | 0.08479 | 0.07957 | 623,960.00 |
| 09 Mar 2024 | 0.07957 | -0.00754 | -8.66% | 0.08711 | 0.08735 | 0.07909 | 589,390.00 |
| 08 Mar 2024 | 0.08711 | 0.00097 | 1.13% | 0.08614 | 0.090 | 0.08164 | 563,477.00 |
