Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
HERAUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 Jun 2024 | 0.001997 | 0.00000900 | 0.45% | 0.001984 | 0.002019 | 0.001962 | 6,892,971.00 |
| 05 Jun 2024 | 0.001988 | 0.00009 | 4.74% | 0.00273 | 0.002819 | 0.001884 | 11,678,072.00 |
| 04 Jun 2024 | 0.001898 | 0.00001 | 0.53% | 0.001888 | 0.001909 | 0.001883 | 3,990,186.00 |
| 03 Jun 2024 | 0.001888 | -0.000018 | -0.94% | 0.001906 | 0.001915 | 0.001881 | 5,018,290.00 |
| 02 Jun 2024 | 0.001906 | -0.000022 | -1.14% | 0.001929 | 0.001945 | 0.001882 | 7,212,087.00 |
| 01 Jun 2024 | 0.001928 | 0.000093 | 5.07% | 0.001836 | 0.00195 | 0.001824 | 7,317,576.00 |
| 31 May 2024 | 0.001835 | -0.000072 | -3.78% | 0.001906 | 0.001909 | 0.001822 | 7,510,240.00 |
| 30 May 2024 | 0.001907 | -0.000069 | -3.49% | 0.001976 | 0.001978 | 0.001905 | 7,221,979.00 |
| 29 May 2024 | 0.001976 | -0.000018 | -0.90% | 0.001995 | 0.002032 | 0.001911 | 7,155,847.00 |
| 28 May 2024 | 0.001994 | 0.00 | 0.00% | 0.001994 | 0.00205 | 0.00199 | 4,057,894.00 |
| 27 May 2024 | 0.001994 | 0.000025 | 1.27% | 0.001969 | 0.001995 | 0.001951 | 11,083,937.00 |
| 26 May 2024 | 0.001969 | 0.000077 | 4.07% | 0.001892 | 0.001997 | 0.001889 | 5,514,229.00 |
| 25 May 2024 | 0.001892 | 0.000042 | 2.27% | 0.00185 | 0.001892 | 0.001835 | 7,236,693.00 |
| 24 May 2024 | 0.00185 | -0.00000900 | -0.48% | 0.001863 | 0.001979 | 0.001809 | 7,479,990.00 |
| 23 May 2024 | 0.001859 | 0.000013 | 0.70% | 0.001846 | 0.001884 | 0.001842 | 7,276,697.00 |
| 22 May 2024 | 0.001846 | -0.000132 | -6.67% | 0.001978 | 0.001979 | 0.001817 | 6,888,162.00 |
| 21 May 2024 | 0.001978 | 0.000056 | 2.91% | 0.001922 | 0.00202 | 0.00191 | 4,688,520.00 |
| 20 May 2024 | 0.001922 | 0.000065 | 3.50% | 0.001857 | 0.001922 | 0.001828 | 12,882,071.00 |
| 19 May 2024 | 0.001857 | 0.00001 | 0.54% | 0.001847 | 0.001897 | 0.001833 | 7,243,692.00 |
| 18 May 2024 | 0.001847 | -0.000018 | -0.97% | 0.001865 | 0.00187 | 0.001826 | 7,501,414.00 |
| 17 May 2024 | 0.001865 | 0.000053 | 2.92% | 0.001812 | 0.001865 | 0.0018 | 7,620,167.00 |
| 16 May 2024 | 0.001812 | -0.000045 | -2.42% | 0.001857 | 0.001859 | 0.0018 | 3,749,818.00 |
| 15 May 2024 | 0.001857 | -0.000139 | -6.96% | 0.001996 | 0.002003 | 0.0018 | 6,543,692.00 |
| 14 May 2024 | 0.001996 | 0.00000500 | 0.25% | 0.001991 | 0.002044 | 0.00194 | 7,122,771.00 |
| 13 May 2024 | 0.001991 | -0.000134 | -6.31% | 0.00273 | 0.002819 | 0.001967 | 13,627,985.00 |
| 12 May 2024 | 0.002125 | 0.000084 | 4.12% | 0.002041 | 0.002138 | 0.002037 | 6,041,399.00 |
| 11 May 2024 | 0.002041 | -0.000039 | -1.88% | 0.00208 | 0.00208 | 0.00203 | 2,815,751.00 |
| 10 May 2024 | 0.00208 | 0.000012 | 0.58% | 0.002068 | 0.00208 | 0.002054 | 6,063,658.00 |
| 09 May 2024 | 0.002068 | -0.000028 | -1.34% | 0.002096 | 0.00211 | 0.002062 | 6,412,423.00 |
| 08 May 2024 | 0.002096 | -0.000095 | -4.34% | 0.002191 | 0.002191 | 0.002053 | 6,364,277.00 |
| 07 May 2024 | 0.002191 | -0.000011 | -0.50% | 0.002202 | 0.002202 | 0.002178 | 553,257.00 |
| 06 May 2024 | 0.002202 | 0.000115 | 5.51% | 0.002088 | 0.00246 | 0.002054 | 11,626,022.00 |
| 05 May 2024 | 0.002087 | -0.000017 | -0.81% | 0.002104 | 0.002196 | 0.002081 | 6,270,927.00 |
| 04 May 2024 | 0.002104 | 0.00005 | 2.43% | 0.002054 | 0.002125 | 0.001999 | 6,626,277.00 |
| 03 May 2024 | 0.002054 | -0.000167 | -7.52% | 0.002221 | 0.002311 | 0.002002 | 3,972,426.00 |
| 02 May 2024 | 0.002221 | -0.000085 | -3.69% | 0.002306 | 0.002306 | 0.002089 | 6,537,740.00 |
| 01 May 2024 | 0.002306 | 0.000152 | 7.06% | 0.002154 | 0.002657 | 0.002148 | 6,162,938.00 |
| 30 Abr 2024 | 0.002154 | -0.000116 | -5.11% | 0.00227 | 0.002438 | 0.002052 | 6,483,823.00 |
| 29 Abr 2024 | 0.00227 | -0.000032 | -1.39% | 0.00273 | 0.002819 | 0.002126 | 13,040,729.00 |
| 28 Abr 2024 | 0.002302 | -0.00004 | -1.71% | 0.002344 | 0.002349 | 0.002302 | 4,697,577.00 |
| 27 Abr 2024 | 0.002342 | -0.000045 | -1.89% | 0.002387 | 0.00239 | 0.002335 | 5,713,182.00 |
| 26 Abr 2024 | 0.002387 | 0.000213 | 9.80% | 0.002174 | 0.002479 | 0.002173 | 6,193,928.00 |
| 25 Abr 2024 | 0.002174 | -0.00006 | -2.69% | 0.002234 | 0.002254 | 0.002147 | 4,852,209.00 |
| 24 Abr 2024 | 0.002234 | -0.000222 | -9.04% | 0.002458 | 0.002468 | 0.002229 | 5,781,473.00 |
| 23 Abr 2024 | 0.002456 | -0.000051 | -2.03% | 0.002508 | 0.002534 | 0.002451 | 4,186,588.00 |
| 22 Abr 2024 | 0.002507 | 0.0002 | 8.67% | 0.00273 | 0.002819 | 0.002305 | 11,866,423.00 |
| 21 Abr 2024 | 0.002307 | -0.0001 | -4.15% | 0.002409 | 0.002415 | 0.002287 | 5,687,369.00 |
| 20 Abr 2024 | 0.002407 | 0.000277 | 13.00% | 0.00213 | 0.002438 | 0.002123 | 5,222,453.00 |
| 19 Abr 2024 | 0.00213 | -0.000132 | -5.84% | 0.002262 | 0.002284 | 0.002081 | 5,582,350.00 |
| 18 Abr 2024 | 0.002262 | -0.000106 | -4.48% | 0.002368 | 0.002378 | 0.0021 | 6,400,435.00 |
| 17 Abr 2024 | 0.002368 | 0.000154 | 6.96% | 0.002214 | 0.002463 | 0.002143 | 6,820,426.00 |
| 16 Abr 2024 | 0.002214 | 0.00000400 | 0.18% | 0.00221 | 0.00226 | 0.002019 | 5,790,179.00 |
| 15 Abr 2024 | 0.00221 | 0.000098 | 4.64% | 0.002199 | 0.00236 | 0.002179 | 11,810,395.00 |
| 14 Abr 2024 | 0.002112 | -0.000096 | -4.35% | 0.002208 | 0.00228 | 0.001994 | 5,924,137.00 |
| 13 Abr 2024 | 0.002208 | -0.000031 | -1.38% | 0.002236 | 0.0025 | 0.002154 | 4,291,262.00 |
| 12 Abr 2024 | 0.002239 | -0.000364 | -13.98% | 0.002596 | 0.002656 | 0.00222 | 3,663,123.00 |
| 11 Abr 2024 | 0.002603 | -0.000183 | -6.57% | 0.002781 | 0.002806 | 0.002548 | 5,578,425.00 |
| 10 Abr 2024 | 0.002786 | -0.00004 | -1.42% | 0.002824 | 0.002855 | 0.002779 | 5,087,942.00 |
| 09 Abr 2024 | 0.002826 | -0.000175 | -5.83% | 0.003002 | 0.003095 | 0.002723 | 5,858,744.00 |
| 08 Abr 2024 | 0.003001 | 0.00028 | 10.29% | 0.002725 | 0.003063 | 0.002561 | 11,114,814.00 |
| 07 Abr 2024 | 0.002721 | -0.000104 | -3.68% | 0.002825 | 0.002839 | 0.002704 | 4,988,918.00 |
| 06 Abr 2024 | 0.002825 | 0.000115 | 4.24% | 0.00271 | 0.002879 | 0.002708 | 4,867,995.00 |
| 05 Abr 2024 | 0.00271 | -0.000499 | -15.55% | 0.003209 | 0.003212 | 0.002697 | 6,308,395.00 |
| 04 Abr 2024 | 0.003209 | 0.000216 | 7.22% | 0.002993 | 0.00348 | 0.002781 | 7,363,943.00 |
| 03 Abr 2024 | 0.002993 | 0.000298 | 11.06% | 0.002695 | 0.003036 | 0.002601 | 4,707,400.00 |
| 02 Abr 2024 | 0.002695 | -0.000027 | -0.99% | 0.002722 | 0.002773 | 0.002627 | 5,699,795.00 |
| 01 Abr 2024 | 0.002722 | -0.000171 | -5.91% | 0.002893 | 0.002905 | 0.00266 | 12,063,166.00 |
| 31 Mar 2024 | 0.002893 | 0.00000400 | 0.14% | 0.002889 | 0.00294 | 0.002724 | 3,981,798.00 |
| 30 Mar 2024 | 0.002889 | 0.000023 | 0.80% | 0.002866 | 0.003022 | 0.00284 | 5,328,622.00 |
| 29 Mar 2024 | 0.002866 | -0.000145 | -4.82% | 0.003011 | 0.003049 | 0.002816 | 5,722,165.00 |
| 28 Mar 2024 | 0.003011 | 0.000182 | 6.43% | 0.002829 | 0.003139 | 0.002815 | 7,419,850.00 |
| 27 Mar 2024 | 0.002829 | -0.000033 | -1.15% | 0.002862 | 0.00296 | 0.002792 | 9,154,225.00 |
| 26 Mar 2024 | 0.002862 | 0.000019 | 0.67% | 0.002843 | 0.003423 | 0.002779 | 8,329,090.00 |
| 25 Mar 2024 | 0.002843 | 0.000115 | 4.22% | 0.00273 | 0.00315 | 0.00267 | 12,545,957.00 |
| 24 Mar 2024 | 0.002728 | 0.000014 | 0.52% | 0.002714 | 0.002835 | 0.002653 | 8,315,965.00 |
| 23 Mar 2024 | 0.002714 | 0.000155 | 6.06% | 0.002559 | 0.002877 | 0.002509 | 8,817,327.00 |
| 22 Mar 2024 | 0.002559 | -0.000196 | -7.11% | 0.002755 | 0.002839 | 0.002505 | 9,071,482.00 |
| 21 Mar 2024 | 0.002755 | -0.00013 | -4.51% | 0.002885 | 0.002896 | 0.002659 | 8,882,021.00 |
| 20 Mar 2024 | 0.002885 | -0.000033 | -1.13% | 0.002918 | 0.002918 | 0.002328 | 8,464,407.00 |
| 19 Mar 2024 | 0.002918 | 0.000395 | 15.66% | 0.002525 | 0.003 | 0.002385 | 9,950,255.00 |
| 18 Mar 2024 | 0.002523 | -0.000511 | -16.84% | 0.003033 | 0.003439 | 0.002521 | 11,033,948.00 |
| 17 Mar 2024 | 0.003034 | 0.000132 | 4.55% | 0.002854 | 0.00305 | 0.002736 | 8,834,364.00 |
| 16 Mar 2024 | 0.002902 | -0.000167 | -5.44% | 0.003051 | 0.003083 | 0.002683 | 9,506,279.00 |
| 15 Mar 2024 | 0.003069 | 0.000162 | 5.57% | 0.002906 | 0.003099 | 0.002683 | 14,490,228.00 |
| 14 Mar 2024 | 0.002907 | -0.000454 | -13.51% | 0.003341 | 0.00337 | 0.0025 | 14,044,590.00 |
| 13 Mar 2024 | 0.003361 | -0.000683 | -16.89% | 0.004044 | 0.004164 | 0.003304 | 8,257,102.00 |
| 12 Mar 2024 | 0.004044 | 0.000441 | 12.24% | 0.003603 | 0.004499 | 0.00348 | 6,639,430.00 |
| 11 Mar 2024 | 0.003603 | 0.000084 | 2.39% | 0.003504 | 0.004135 | 0.003479 | 13,112,405.00 |
| 10 Mar 2024 | 0.003519 | 0.000062 | 1.79% | 0.003457 | 0.00362 | 0.003457 | 7,842,855.00 |
| 09 Mar 2024 | 0.003457 | 0.000534 | 18.27% | 0.002923 | 0.0036 | 0.002923 | 9,064,866.00 |
