Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
HEROOOUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 0.002982 | -0.000142 | -4.55% | 0.003126 | 0.003151 | 0.002919 | 27,824,567.00 |
| 06 Jun 2024 | 0.003124 | 0.00000500 | 0.16% | 0.00313 | 0.003179 | 0.002996 | 26,903,011.00 |
| 05 Jun 2024 | 0.003119 | 0.00000300 | 0.10% | 0.003121 | 0.00325 | 0.002957 | 63,127,558.00 |
| 04 Jun 2024 | 0.003116 | 0.000231 | 8.01% | 0.002911 | 0.003123 | 0.002772 | 35,505,195.00 |
| 03 Jun 2024 | 0.002885 | -0.000231 | -7.41% | 0.003117 | 0.003185 | 0.002725 | 69,852,613.00 |
| 02 Jun 2024 | 0.003116 | -0.000104 | -3.23% | 0.003226 | 0.00326 | 0.003089 | 36,683,591.00 |
| 01 Jun 2024 | 0.00322 | -0.00004 | -1.23% | 0.003258 | 0.003302 | 0.003173 | 41,431,770.00 |
| 31 May 2024 | 0.00326 | -0.00000900 | -0.28% | 0.003269 | 0.003401 | 0.003236 | 37,827,099.00 |
| 30 May 2024 | 0.003269 | -0.00005 | -1.51% | 0.003302 | 0.003336 | 0.003244 | 28,756,511.00 |
| 29 May 2024 | 0.003319 | -0.000018 | -0.54% | 0.003346 | 0.003392 | 0.003298 | 34,055,652.00 |
| 28 May 2024 | 0.003337 | -0.000029 | -0.86% | 0.003362 | 0.00338 | 0.003286 | 33,203,204.00 |
| 27 May 2024 | 0.003366 | 0.000025 | 0.75% | 0.003352 | 0.003431 | 0.003333 | 24,374,862.00 |
| 26 May 2024 | 0.003341 | -0.000017 | -0.51% | 0.003362 | 0.003385 | 0.003324 | 20,029,801.00 |
| 25 May 2024 | 0.003358 | -0.000014 | -0.42% | 0.003362 | 0.0034 | 0.003334 | 25,958,580.00 |
| 24 May 2024 | 0.003372 | 0.00000500 | 0.15% | 0.003357 | 0.003416 | 0.003299 | 41,573,143.00 |
| 23 May 2024 | 0.003367 | -0.000088 | -2.55% | 0.003462 | 0.003477 | 0.003246 | 34,195,775.00 |
| 22 May 2024 | 0.003455 | -0.00000900 | -0.26% | 0.00348 | 0.003532 | 0.003344 | 31,388,480.00 |
| 21 May 2024 | 0.003464 | -0.000047 | -1.34% | 0.003519 | 0.003705 | 0.003172 | 56,282,556.00 |
| 20 May 2024 | 0.003511 | 0.000111 | 3.26% | 0.003409 | 0.003536 | 0.003371 | 82,697,536.00 |
| 19 May 2024 | 0.0034 | -0.000034 | -0.99% | 0.003418 | 0.003472 | 0.003357 | 35,003,728.00 |
| 18 May 2024 | 0.003434 | -0.000065 | -1.86% | 0.003498 | 0.003522 | 0.003371 | 37,506,111.00 |
| 17 May 2024 | 0.003499 | -0.000033 | -0.93% | 0.003527 | 0.003609 | 0.003454 | 51,718,035.00 |
| 16 May 2024 | 0.003532 | -0.000113 | -3.10% | 0.003627 | 0.003663 | 0.003515 | 24,403,325.00 |
| 15 May 2024 | 0.003645 | 0.000055 | 1.53% | 0.00359 | 0.003725 | 0.003501 | 51,101,120.00 |
| 14 May 2024 | 0.00359 | -0.000193 | -5.10% | 0.00378 | 0.003815 | 0.003576 | 34,051,392.00 |
| 13 May 2024 | 0.003783 | -0.000057 | -1.48% | 0.003842 | 0.00389 | 0.003767 | 26,644,425.00 |
| 12 May 2024 | 0.00384 | -0.00000500 | -0.13% | 0.003855 | 0.003882 | 0.003824 | 27,244,866.00 |
| 11 May 2024 | 0.003845 | 0.000022 | 0.58% | 0.003818 | 0.00388 | 0.0038 | 28,006,457.00 |
| 10 May 2024 | 0.003823 | -0.000071 | -1.82% | 0.003903 | 0.004038 | 0.0038 | 25,833,589.00 |
| 09 May 2024 | 0.003894 | -0.000062 | -1.57% | 0.003963 | 0.004109 | 0.003886 | 62,811,705.00 |
| 08 May 2024 | 0.003956 | 0.000043 | 1.10% | 0.003919 | 0.0042 | 0.003857 | 31,726,536.00 |
| 07 May 2024 | 0.003913 | -0.000112 | -2.78% | 0.004031 | 0.004178 | 0.003895 | 34,492,872.00 |
| 06 May 2024 | 0.004025 | -0.000062 | -1.52% | 0.004066 | 0.004139 | 0.004011 | 36,305,764.00 |
| 05 May 2024 | 0.004087 | 0.00003 | 0.74% | 0.004054 | 0.004105 | 0.003999 | 30,180,692.00 |
| 04 May 2024 | 0.004057 | 0.000012 | 0.30% | 0.004054 | 0.004187 | 0.004024 | 36,491,131.00 |
| 03 May 2024 | 0.004045 | 0.000172 | 4.44% | 0.003859 | 0.00415 | 0.003846 | 32,066,195.00 |
| 02 May 2024 | 0.003873 | -0.00000800 | -0.21% | 0.003868 | 0.003906 | 0.003729 | 41,449,170.00 |
| 01 May 2024 | 0.003881 | -0.000187 | -4.60% | 0.004046 | 0.00408 | 0.003714 | 41,766,938.00 |
| 30 Abr 2024 | 0.004068 | -0.000109 | -2.61% | 0.004218 | 0.004226 | 0.003891 | 34,274,843.00 |
| 29 Abr 2024 | 0.004177 | -0.000127 | -2.95% | 0.004485 | 0.004513 | 0.004103 | 35,004,687.00 |
| 28 Abr 2024 | 0.004304 | 0.000046 | 1.08% | 0.004273 | 0.004383 | 0.004253 | 32,035,303.00 |
| 27 Abr 2024 | 0.004258 | -0.000108 | -2.47% | 0.004361 | 0.00439 | 0.004219 | 32,358,675.00 |
| 26 Abr 2024 | 0.004366 | -0.000103 | -2.30% | 0.004481 | 0.004487 | 0.00436 | 28,337,534.00 |
| 25 Abr 2024 | 0.004469 | -0.00000500 | -0.11% | 0.004475 | 0.004504 | 0.004416 | 37,993,256.00 |
| 24 Abr 2024 | 0.004474 | -0.000028 | -0.62% | 0.004485 | 0.004589 | 0.004401 | 34,419,173.00 |
| 23 Abr 2024 | 0.004502 | -0.00000200 | -0.04% | 0.004503 | 0.004565 | 0.00446 | 29,843,798.00 |
| 22 Abr 2024 | 0.004504 | 0.000146 | 3.35% | 0.004357 | 0.004567 | 0.00433 | 35,433,965.00 |
| 21 Abr 2024 | 0.004358 | 0.000033 | 0.76% | 0.004323 | 0.004378 | 0.004282 | 27,791,583.00 |
| 20 Abr 2024 | 0.004325 | 0.000116 | 2.76% | 0.004192 | 0.004352 | 0.004171 | 33,692,251.00 |
| 19 Abr 2024 | 0.004209 | 0.00 | 0.00% | 0.004222 | 0.004281 | 0.004012 | 40,987,086.00 |
| 18 Abr 2024 | 0.004209 | 0.000111 | 2.71% | 0.004087 | 0.004244 | 0.004059 | 44,581,459.00 |
| 17 Abr 2024 | 0.004098 | -0.00007 | -1.68% | 0.004168 | 0.004221 | 0.003961 | 48,672,585.00 |
| 16 Abr 2024 | 0.004168 | -0.0001 | -2.34% | 0.004279 | 0.004298 | 0.004047 | 46,898,536.00 |
| 15 Abr 2024 | 0.004268 | -0.000179 | -4.03% | 0.004424 | 0.004564 | 0.004232 | 87,244,355.00 |
| 14 Abr 2024 | 0.004447 | 0.000099 | 2.28% | 0.004325 | 0.004484 | 0.00419 | 62,970,288.00 |
| 13 Abr 2024 | 0.004348 | -0.000347 | -7.39% | 0.004726 | 0.004735 | 0.004022 | 59,447,825.00 |
| 12 Abr 2024 | 0.004695 | -0.000308 | -6.16% | 0.005006 | 0.005148 | 0.004637 | 56,719,207.00 |
| 11 Abr 2024 | 0.005003 | -0.000117 | -2.29% | 0.005142 | 0.00518 | 0.004961 | 38,981,670.00 |
| 10 Abr 2024 | 0.00512 | 0.000172 | 3.48% | 0.004936 | 0.005151 | 0.004846 | 45,494,865.00 |
| 09 Abr 2024 | 0.004948 | -0.000088 | -1.75% | 0.005036 | 0.005036 | 0.004867 | 42,499,158.00 |
| 08 Abr 2024 | 0.005036 | 0.000058 | 1.17% | 0.004964 | 0.005165 | 0.004933 | 25,597,882.00 |
| 07 Abr 2024 | 0.004978 | -0.000045 | -0.90% | 0.005014 | 0.00507 | 0.004926 | 26,570,735.00 |
| 06 Abr 2024 | 0.005023 | -0.000011 | -0.22% | 0.005041 | 0.005068 | 0.004968 | 26,379,368.00 |
| 05 Abr 2024 | 0.005034 | -0.000114 | -2.21% | 0.005152 | 0.005192 | 0.004943 | 47,788,841.00 |
| 04 Abr 2024 | 0.005148 | 0.000166 | 3.33% | 0.005015 | 0.005261 | 0.004988 | 42,387,009.00 |
| 03 Abr 2024 | 0.004982 | 0.000028 | 0.57% | 0.004945 | 0.005125 | 0.004837 | 50,624,953.00 |
| 02 Abr 2024 | 0.004954 | -0.000309 | -5.87% | 0.005252 | 0.005271 | 0.004928 | 53,323,081.00 |
| 01 Abr 2024 | 0.005263 | -0.000275 | -4.97% | 0.005558 | 0.005574 | 0.005164 | 44,645,751.00 |
| 31 Mar 2024 | 0.005538 | -0.000026 | -0.47% | 0.005563 | 0.005649 | 0.005497 | 36,219,878.00 |
| 30 Mar 2024 | 0.005564 | -0.000024 | -0.43% | 0.005612 | 0.005683 | 0.00551 | 35,102,268.00 |
| 29 Mar 2024 | 0.005588 | 0.000244 | 4.57% | 0.005378 | 0.005745 | 0.005346 | 43,696,062.00 |
| 28 Mar 2024 | 0.005344 | 0.000083 | 1.58% | 0.005263 | 0.00547 | 0.005255 | 44,218,460.00 |
| 27 Mar 2024 | 0.005261 | -0.000129 | -2.39% | 0.005403 | 0.005489 | 0.005201 | 49,364,689.00 |
| 26 Mar 2024 | 0.00539 | -0.000166 | -2.99% | 0.005573 | 0.005699 | 0.005319 | 57,200,214.00 |
| 25 Mar 2024 | 0.005556 | 0.000172 | 3.19% | 0.005408 | 0.005645 | 0.005346 | 84,292,961.00 |
| 24 Mar 2024 | 0.005384 | 0.000115 | 2.18% | 0.005238 | 0.005421 | 0.0052 | 34,175,439.00 |
| 23 Mar 2024 | 0.005269 | 0.000057 | 1.09% | 0.005254 | 0.005386 | 0.005218 | 52,824,130.00 |
| 22 Mar 2024 | 0.005212 | -0.000075 | -1.42% | 0.005284 | 0.005631 | 0.005135 | 50,220,002.00 |
| 21 Mar 2024 | 0.005287 | -0.000084 | -1.56% | 0.005366 | 0.005471 | 0.005187 | 61,397,979.00 |
| 20 Mar 2024 | 0.005371 | 0.000482 | 9.86% | 0.004899 | 0.005399 | 0.004802 | 84,071,343.00 |
| 19 Mar 2024 | 0.004889 | -0.00059 | -10.77% | 0.005489 | 0.005521 | 0.004835 | 87,477,018.00 |
| 18 Mar 2024 | 0.005479 | -0.000273 | -4.75% | 0.005775 | 0.005949 | 0.005429 | 63,320,448.00 |
| 17 Mar 2024 | 0.005752 | -0.00015 | -2.54% | 0.005913 | 0.006038 | 0.005582 | 62,257,733.00 |
| 16 Mar 2024 | 0.005902 | -0.000572 | -8.84% | 0.006652 | 0.006747 | 0.005794 | 68,994,082.00 |
| 15 Mar 2024 | 0.006474 | -0.000076 | -1.16% | 0.006551 | 0.006619 | 0.005775 | 124,889,723.00 |
| 14 Mar 2024 | 0.00655 | -0.000171 | -2.54% | 0.006769 | 0.006777 | 0.006125 | 73,633,084.00 |
| 13 Mar 2024 | 0.006721 | 0.001148 | 20.60% | 0.005597 | 0.006726 | 0.005493 | 79,208,807.00 |
| 12 Mar 2024 | 0.005573 | 0.000202 | 3.76% | 0.005379 | 0.005674 | 0.005338 | 93,089,557.00 |
| 11 Mar 2024 | 0.005371 | 0.00000400 | 0.07% | 0.005414 | 0.005484 | 0.005216 | 133,252,419.00 |
| 10 Mar 2024 | 0.005367 | 0.000342 | 6.81% | 0.005027 | 0.0057 | 0.004944 | 58,337,356.00 |
| 09 Mar 2024 | 0.005025 | 0.000097 | 1.97% | 0.004942 | 0.00505 | 0.004927 | 56,062,230.00 |
