Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
HFTUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 0.2962 | 0.0052 | 1.79% | 0.2907 | 0.2982 | 0.2808 | 2,004,307.00 |
| 23 May 2024 | 0.291 | -0.0155 | -5.06% | 0.3067 | 0.3096 | 0.2802 | 3,461,671.00 |
| 22 May 2024 | 0.3065 | -0.0035 | -1.13% | 0.3095 | 0.3154 | 0.2943 | 3,000,480.00 |
| 21 May 2024 | 0.310 | 0.00 | 0.00% | 0.309 | 0.3159 | 0.3023 | 2,752,779.00 |
| 20 May 2024 | 0.310 | 0.024 | 8.39% | 0.2864 | 0.3125 | 0.2802 | 2,227,690.00 |
| 19 May 2024 | 0.286 | -0.0173 | -5.70% | 0.3026 | 0.3116 | 0.2844 | 1,283,576.00 |
| 18 May 2024 | 0.3033 | 0.0013 | 0.43% | 0.3018 | 0.307 | 0.2971 | 944,587.00 |
| 17 May 2024 | 0.302 | 0.0109 | 3.74% | 0.2908 | 0.3109 | 0.2876 | 2,309,176.00 |
| 16 May 2024 | 0.2911 | -0.0064 | -2.15% | 0.2974 | 0.2998 | 0.2808 | 1,772,510.00 |
| 15 May 2024 | 0.2975 | 0.0187 | 6.71% | 0.280 | 0.2977 | 0.2755 | 2,013,357.00 |
| 14 May 2024 | 0.2788 | -0.0094 | -3.26% | 0.2879 | 0.2911 | 0.2776 | 1,566,042.00 |
| 13 May 2024 | 0.2882 | -0.0005 | -0.17% | 0.2896 | 0.2984 | 0.2741 | 1,744,355.00 |
| 12 May 2024 | 0.2887 | -0.0071 | -2.40% | 0.2964 | 0.2982 | 0.2857 | 1,803,104.00 |
| 11 May 2024 | 0.2958 | -0.0083 | -2.73% | 0.3046 | 0.3111 | 0.2952 | 2,258,756.00 |
| 10 May 2024 | 0.3041 | -0.0149 | -4.67% | 0.3197 | 0.3356 | 0.2981 | 3,607,134.00 |
| 09 May 2024 | 0.319 | 0.0099 | 3.20% | 0.3079 | 0.3222 | 0.2995 | 1,053,830.00 |
| 08 May 2024 | 0.3091 | -0.0018 | -0.58% | 0.3106 | 0.3201 | 0.300 | 2,958,911.00 |
| 07 May 2024 | 0.3109 | -0.0092 | -2.87% | 0.3209 | 0.3257 | 0.309 | 2,190,268.00 |
| 06 May 2024 | 0.3201 | -0.0087 | -2.65% | 0.3291 | 0.3407 | 0.3189 | 2,090,650.00 |
| 05 May 2024 | 0.3288 | 0.0128 | 4.05% | 0.3158 | 0.344 | 0.3094 | 3,214,985.00 |
| 04 May 2024 | 0.316 | 0.0062 | 2.00% | 0.3098 | 0.3186 | 0.3066 | 1,207,246.00 |
| 03 May 2024 | 0.3098 | 0.011 | 3.68% | 0.2984 | 0.3218 | 0.2937 | 2,771,540.00 |
| 02 May 2024 | 0.2988 | 0.012 | 4.18% | 0.2865 | 0.3046 | 0.2776 | 1,903,263.00 |
| 01 May 2024 | 0.2868 | 0.0077 | 2.76% | 0.2773 | 0.2881 | 0.2588 | 5,548,562.00 |
| 30 Abr 2024 | 0.2791 | -0.0047 | -1.66% | 0.2832 | 0.2864 | 0.2562 | 4,548,508.00 |
| 29 Abr 2024 | 0.2838 | -0.0039 | -1.36% | 0.3253 | 0.3387 | 0.2754 | 6,313,650.00 |
| 28 Abr 2024 | 0.2877 | -0.0069 | -2.34% | 0.2943 | 0.3034 | 0.2861 | 3,012,062.00 |
| 27 Abr 2024 | 0.2946 | -0.0004 | -0.14% | 0.2948 | 0.3015 | 0.2842 | 3,118,779.00 |
| 26 Abr 2024 | 0.295 | -0.0145 | -4.68% | 0.3091 | 0.3256 | 0.2894 | 4,420,806.00 |
| 25 Abr 2024 | 0.3095 | -0.0009 | -0.29% | 0.3106 | 0.3184 | 0.2996 | 2,842,234.00 |
| 24 Abr 2024 | 0.3104 | -0.0137 | -4.23% | 0.3253 | 0.3387 | 0.3058 | 4,945,010.00 |
| 23 Abr 2024 | 0.3241 | -0.0004 | -0.12% | 0.3241 | 0.3283 | 0.3162 | 3,201,084.00 |
| 22 Abr 2024 | 0.3245 | 0.0081 | 2.56% | 0.318 | 0.3312 | 0.3148 | 2,099,613.00 |
| 21 Abr 2024 | 0.3164 | -0.0093 | -2.86% | 0.3241 | 0.3305 | 0.310 | 2,693,253.00 |
| 20 Abr 2024 | 0.3257 | 0.0168 | 5.44% | 0.3065 | 0.3316 | 0.302 | 4,102,203.00 |
| 19 Abr 2024 | 0.3089 | 0.0033 | 1.08% | 0.3045 | 0.3166 | 0.2768 | 5,800,779.00 |
| 18 Abr 2024 | 0.3056 | 0.0064 | 2.14% | 0.3003 | 0.3095 | 0.2888 | 4,194,201.00 |
| 17 Abr 2024 | 0.2992 | -0.0048 | -1.58% | 0.3024 | 0.3091 | 0.287 | 3,927,766.00 |
| 16 Abr 2024 | 0.304 | 0.0034 | 1.13% | 0.3005 | 0.3082 | 0.2859 | 6,167,152.00 |
| 15 Abr 2024 | 0.3006 | -0.0133 | -4.24% | 0.3106 | 0.3298 | 0.2875 | 15,009,844.00 |
| 14 Abr 2024 | 0.3139 | 0.0266 | 9.26% | 0.2853 | 0.3178 | 0.2714 | 12,835,029.00 |
| 13 Abr 2024 | 0.2873 | -0.0502 | -14.87% | 0.3378 | 0.3435 | 0.2415 | 11,263,345.00 |
| 12 Abr 2024 | 0.3375 | -0.0652 | -16.19% | 0.4039 | 0.4164 | 0.3101 | 7,466,655.00 |
| 11 Abr 2024 | 0.4027 | -0.0212 | -5.00% | 0.4233 | 0.4288 | 0.3953 | 2,282,244.00 |
| 10 Abr 2024 | 0.4239 | -0.0012 | -0.28% | 0.4253 | 0.4394 | 0.406 | 3,182,123.00 |
| 09 Abr 2024 | 0.4251 | -0.0242 | -5.39% | 0.4504 | 0.4589 | 0.4223 | 3,456,881.00 |
| 08 Abr 2024 | 0.4493 | 0.0247 | 5.82% | 0.4232 | 0.4565 | 0.415 | 3,320,670.00 |
| 07 Abr 2024 | 0.4246 | 0.0172 | 4.22% | 0.4069 | 0.4293 | 0.4055 | 1,322,158.00 |
| 06 Abr 2024 | 0.4074 | 0.0043 | 1.07% | 0.4014 | 0.4117 | 0.4001 | 1,180,618.00 |
| 05 Abr 2024 | 0.4031 | -0.0201 | -4.75% | 0.4227 | 0.4264 | 0.3927 | 1,697,999.00 |
| 04 Abr 2024 | 0.4232 | -0.0123 | -2.82% | 0.4337 | 0.4416 | 0.4099 | 4,027,319.00 |
| 03 Abr 2024 | 0.4355 | 0.0255 | 6.22% | 0.4099 | 0.453 | 0.3925 | 7,076,611.00 |
| 02 Abr 2024 | 0.410 | -0.0282 | -6.44% | 0.4384 | 0.4413 | 0.3961 | 6,363,482.00 |
| 01 Abr 2024 | 0.4382 | -0.0199 | -4.34% | 0.4565 | 0.4822 | 0.418 | 5,645,841.00 |
| 31 Mar 2024 | 0.4581 | 0.017 | 3.85% | 0.4413 | 0.4694 | 0.4382 | 2,688,516.00 |
| 30 Mar 2024 | 0.4411 | -0.0147 | -3.23% | 0.4552 | 0.4643 | 0.4372 | 1,849,264.00 |
| 29 Mar 2024 | 0.4558 | -0.0051 | -1.11% | 0.4605 | 0.4659 | 0.4451 | 3,043,865.00 |
| 28 Mar 2024 | 0.4609 | 0.0139 | 3.11% | 0.4498 | 0.4675 | 0.4371 | 4,145,382.00 |
| 27 Mar 2024 | 0.447 | -0.0207 | -4.43% | 0.4683 | 0.475 | 0.4429 | 3,193,251.00 |
| 26 Mar 2024 | 0.4677 | 0.0192 | 4.28% | 0.4499 | 0.4707 | 0.4499 | 3,611,836.00 |
| 25 Mar 2024 | 0.4485 | 0.0037 | 0.83% | 0.4431 | 0.4656 | 0.4421 | 3,602,546.00 |
| 24 Mar 2024 | 0.4448 | 0.0178 | 4.17% | 0.4262 | 0.4483 | 0.4164 | 2,675,646.00 |
| 23 Mar 2024 | 0.427 | 0.0031 | 0.73% | 0.4261 | 0.4378 | 0.421 | 1,518,156.00 |
| 22 Mar 2024 | 0.4239 | -0.0127 | -2.91% | 0.4369 | 0.4468 | 0.4138 | 2,657,895.00 |
| 21 Mar 2024 | 0.4366 | -0.0017 | -0.39% | 0.4378 | 0.4495 | 0.4248 | 2,928,428.00 |
| 20 Mar 2024 | 0.4383 | 0.0389 | 9.74% | 0.4013 | 0.4465 | 0.3799 | 4,870,520.00 |
| 19 Mar 2024 | 0.3994 | -0.0035 | -0.87% | 0.4052 | 0.4254 | 0.3597 | 7,496,502.00 |
| 18 Mar 2024 | 0.4029 | -0.0299 | -6.91% | 0.4325 | 0.4428 | 0.3962 | 4,091,510.00 |
| 17 Mar 2024 | 0.4328 | 0.0087 | 2.05% | 0.4273 | 0.4418 | 0.4021 | 3,841,230.00 |
| 16 Mar 2024 | 0.4241 | -0.052 | -10.92% | 0.4739 | 0.4869 | 0.4118 | 5,141,205.00 |
| 15 Mar 2024 | 0.4761 | -0.0277 | -5.50% | 0.5045 | 0.5107 | 0.4247 | 12,160,113.00 |
| 14 Mar 2024 | 0.5038 | -0.0124 | -2.40% | 0.5186 | 0.550 | 0.4666 | 7,274,403.00 |
| 13 Mar 2024 | 0.5162 | 0.001 | 0.19% | 0.5115 | 0.5352 | 0.4916 | 6,074,782.00 |
| 12 Mar 2024 | 0.5152 | 0.0142 | 2.83% | 0.5001 | 0.526 | 0.4731 | 7,268,369.00 |
| 11 Mar 2024 | 0.501 | -0.0008 | -0.16% | 0.504 | 0.531 | 0.4772 | 13,321,053.00 |
| 10 Mar 2024 | 0.5018 | 0.0149 | 3.06% | 0.4855 | 0.5142 | 0.4641 | 6,524,316.00 |
| 09 Mar 2024 | 0.4869 | 0.0065 | 1.35% | 0.4802 | 0.5165 | 0.4787 | 5,195,774.00 |
| 08 Mar 2024 | 0.4804 | -0.0115 | -2.34% | 0.4906 | 0.4985 | 0.453 | 4,733,979.00 |
| 07 Mar 2024 | 0.4919 | 0.0349 | 7.64% | 0.4568 | 0.4965 | 0.4528 | 6,723,573.00 |
| 06 Mar 2024 | 0.457 | 0.021 | 4.82% | 0.4322 | 0.4653 | 0.4111 | 6,329,944.00 |
| 05 Mar 2024 | 0.436 | -0.041 | -8.60% | 0.4727 | 0.4788 | 0.3642 | 9,896,069.00 |
| 04 Mar 2024 | 0.477 | -0.0313 | -6.16% | 0.5116 | 0.5217 | 0.4545 | 14,722,702.00 |
| 03 Mar 2024 | 0.5083 | 0.0213 | 4.37% | 0.482 | 0.5437 | 0.4208 | 9,894,256.00 |
| 02 Mar 2024 | 0.487 | 0.035 | 7.74% | 0.4519 | 0.4953 | 0.4482 | 6,869,943.00 |
| 01 Mar 2024 | 0.452 | 0.0274 | 6.45% | 0.4248 | 0.4595 | 0.4191 | 6,269,091.00 |
| 29 Feb 2024 | 0.4246 | 0.0189 | 4.66% | 0.4059 | 0.4707 | 0.402 | 12,112,787.00 |
| 28 Feb 2024 | 0.4057 | -0.0086 | -2.08% | 0.4173 | 0.4279 | 0.3671 | 5,732,212.00 |
| 27 Feb 2024 | 0.4143 | -0.0164 | -3.81% | 0.4355 | 0.4365 | 0.4023 | 4,322,091.00 |
| 26 Feb 2024 | 0.4307 | 0.0265 | 6.56% | 0.4034 | 0.4354 | 0.3919 | 6,428,381.00 |
| 25 Feb 2024 | 0.4042 | 0.0121 | 3.09% | 0.3925 | 0.4182 | 0.3784 | 4,880,324.00 |
| 24 Feb 2024 | 0.3921 | -0.0067 | -1.68% | 0.401 | 0.4242 | 0.3813 | 7,202,342.00 |
