Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
HIFIETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 0.000143 | 0.00000065 | 0.46% | 0.000142 | 0.000145 | 0.000141 | 20,222.00 |
| 24 Jun 2024 | 0.000142 | 0.00000900 | 6.74% | 0.000134 | 0.000143 | 0.00013 | 25,488.00 |
| 23 Jun 2024 | 0.000134 | -0.00000400 | -2.91% | 0.000138 | 0.000141 | 0.000134 | 21,529.00 |
| 22 Jun 2024 | 0.000138 | 0.00000200 | 1.47% | 0.000136 | 0.000139 | 0.000134 | 21,013.00 |
| 21 Jun 2024 | 0.000136 | -0.00000200 | -1.45% | 0.000138 | 0.000144 | 0.000136 | 20,859.00 |
| 20 Jun 2024 | 0.000138 | 0.00000300 | 2.23% | 0.000135 | 0.000141 | 0.000135 | 21,302.00 |
| 19 Jun 2024 | 0.000135 | -0.00000300 | -2.19% | 0.000137 | 0.000143 | 0.000129 | 20,422.00 |
| 18 Jun 2024 | 0.000137 | -0.000012 | -8.03% | 0.000149 | 0.000153 | 0.000133 | 24,719.00 |
| 17 Jun 2024 | 0.000149 | -0.000019 | -11.26% | 0.000169 | 0.000171 | 0.000146 | 24,329.00 |
| 16 Jun 2024 | 0.000169 | -0.00000700 | -3.97% | 0.000176 | 0.000177 | 0.000169 | 17,078.00 |
| 15 Jun 2024 | 0.000176 | -0.00000200 | -1.12% | 0.000184 | 0.000184 | 0.000176 | 16,820.00 |
| 14 Jun 2024 | 0.000178 | -0.00000900 | -4.80% | 0.000187 | 0.00019 | 0.000178 | 14,034.00 |
| 13 Jun 2024 | 0.000187 | -0.00000600 | -3.11% | 0.000193 | 0.000193 | 0.00000372 | 14,449.00 |
| 12 Jun 2024 | 0.000193 | 0.00000300 | 1.58% | 0.00019 | 0.000203 | 0.000182 | 16,197.00 |
| 11 Jun 2024 | 0.00019 | -0.00000700 | -3.56% | 0.000197 | 0.000198 | 0.000185 | 16,998.00 |
| 10 Jun 2024 | 0.000197 | 0.00000900 | 4.78% | 0.000188 | 0.000206 | 0.000187 | 17,553.00 |
| 09 Jun 2024 | 0.000188 | 0.00000200 | 1.08% | 0.000186 | 0.000191 | 0.000185 | 15,051.00 |
| 08 Jun 2024 | 0.000186 | -0.00001 | -5.10% | 0.000196 | 0.000199 | 0.000185 | 17,589.00 |
| 07 Jun 2024 | 0.000196 | -0.000014 | -6.66% | 0.00021 | 0.000213 | 0.000185 | 14,225.00 |
| 06 Jun 2024 | 0.00021 | -0.00000200 | -0.94% | 0.000213 | 0.000214 | 0.000202 | 12,031.00 |
| 05 Jun 2024 | 0.000213 | -0.00000100 | -0.47% | 0.000216 | 0.000217 | 0.000212 | 16,862.00 |
| 04 Jun 2024 | 0.000214 | 0.00000300 | 1.43% | 0.00021 | 0.000217 | 0.000209 | 7,509.00 |
| 03 Jun 2024 | 0.00021 | -0.00000300 | -1.40% | 0.000214 | 0.000216 | 0.00021 | 12,643.00 |
| 02 Jun 2024 | 0.000214 | -0.00000200 | -0.93% | 0.000216 | 0.000223 | 0.000212 | 10,769.00 |
| 01 Jun 2024 | 0.000216 | 0.00000054 | 0.25% | 0.000215 | 0.000218 | 0.000199 | 10,338.00 |
| 31 May 2024 | 0.000215 | -0.00000031 | -0.14% | 0.000215 | 0.000217 | 0.000212 | 11,964.00 |
| 30 May 2024 | 0.000215 | -0.00000800 | -3.59% | 0.000223 | 0.000228 | 0.000211 | 12,135.00 |
| 29 May 2024 | 0.000223 | 0.00000600 | 2.76% | 0.000217 | 0.000231 | 0.000214 | 12,622.00 |
| 28 May 2024 | 0.000217 | -0.00000700 | -3.12% | 0.000224 | 0.000231 | 0.000214 | 12,206.00 |
| 27 May 2024 | 0.000224 | -0.00000500 | -2.18% | 0.000228 | 0.000252 | 0.000219 | 22,012.00 |
| 26 May 2024 | 0.000229 | 0.00000400 | 1.78% | 0.000225 | 0.000241 | 0.000218 | 12,764.00 |
| 25 May 2024 | 0.000225 | -0.00000090 | -0.40% | 0.000226 | 0.000235 | 0.000225 | 13,170.00 |
| 24 May 2024 | 0.000226 | 0.00000800 | 3.66% | 0.000218 | 0.000233 | 0.000217 | 12,633.00 |
| 23 May 2024 | 0.000218 | -0.00000900 | -3.96% | 0.000227 | 0.000236 | 0.000212 | 15,166.00 |
| 22 May 2024 | 0.000227 | 0.000012 | 5.58% | 0.000215 | 0.000229 | 0.000213 | 14,504.00 |
| 21 May 2024 | 0.000215 | -0.000011 | -4.86% | 0.000226 | 0.00025 | 0.000215 | 13,483.00 |
| 20 May 2024 | 0.000226 | -0.000023 | -9.22% | 0.000249 | 0.000257 | 0.000226 | 22,539.00 |
| 19 May 2024 | 0.00025 | -0.00000900 | -3.48% | 0.000259 | 0.000268 | 0.000248 | 13,000.00 |
| 18 May 2024 | 0.000259 | -0.00000400 | -1.52% | 0.000262 | 0.00027 | 0.000259 | 12,554.00 |
| 17 May 2024 | 0.000262 | -0.00000600 | -2.24% | 0.000268 | 0.000274 | 0.000262 | 12,380.00 |
| 16 May 2024 | 0.000268 | 0.000014 | 5.50% | 0.000254 | 0.000269 | 0.000253 | 11,765.00 |
| 15 May 2024 | 0.000254 | 0.00000500 | 2.01% | 0.000249 | 0.000258 | 0.000245 | 13,757.00 |
| 14 May 2024 | 0.000249 | -0.00000400 | -1.58% | 0.000252 | 0.000256 | 0.000247 | 13,783.00 |
| 13 May 2024 | 0.000253 | -0.000012 | -4.53% | 0.000265 | 0.000265 | 0.000249 | 21,413.00 |
| 12 May 2024 | 0.000265 | -0.000012 | -4.34% | 0.000275 | 0.000277 | 0.000263 | 13,383.00 |
| 11 May 2024 | 0.000277 | 0.00000900 | 3.36% | 0.000267 | 0.00028 | 0.000266 | 13,342.00 |
| 10 May 2024 | 0.000268 | 0.00000400 | 1.52% | 0.000263 | 0.000276 | 0.000262 | 14,054.00 |
| 09 May 2024 | 0.000264 | 0.00000500 | 1.93% | 0.00026 | 0.000264 | 0.000255 | 13,187.00 |
| 08 May 2024 | 0.000259 | -0.00000200 | -0.77% | 0.000261 | 0.000263 | 0.000255 | 13,828.00 |
| 07 May 2024 | 0.000261 | 0.00000086 | 0.33% | 0.00026 | 0.000266 | 0.000258 | 13,314.00 |
| 06 May 2024 | 0.00026 | -0.00000400 | -1.51% | 0.000264 | 0.000271 | 0.000259 | 18,043.00 |
| 05 May 2024 | 0.000264 | -0.00000700 | -2.58% | 0.000271 | 0.000271 | 0.000259 | 12,638.00 |
| 04 May 2024 | 0.000271 | 0.00000700 | 2.65% | 0.000264 | 0.000285 | 0.000264 | 13,234.00 |
| 03 May 2024 | 0.000264 | 0.00002 | 8.20% | 0.000244 | 0.000268 | 0.00024 | 14,139.00 |
| 02 May 2024 | 0.000244 | 0.00000800 | 3.39% | 0.000236 | 0.000248 | 0.000231 | 14,965.00 |
| 01 May 2024 | 0.000236 | -0.00000100 | -0.42% | 0.000237 | 0.000238 | 0.00023 | 15,410.00 |
| 30 Abr 2024 | 0.000237 | -0.00000800 | -3.26% | 0.000245 | 0.000259 | 0.000236 | 14,297.00 |
| 29 Abr 2024 | 0.000245 | -0.00000400 | -1.60% | 0.000247 | 0.00025 | 0.000243 | 23,682.00 |
| 28 Abr 2024 | 0.00025 | -0.00000800 | -3.10% | 0.000258 | 0.000269 | 0.000249 | 13,020.00 |
| 27 Abr 2024 | 0.000258 | 0.00000600 | 2.38% | 0.000252 | 0.000266 | 0.00024 | 14,697.00 |
| 26 Abr 2024 | 0.000252 | -0.00000400 | -1.57% | 0.000255 | 0.00026 | 0.00025 | 13,078.00 |
| 25 Abr 2024 | 0.000255 | 0.00000600 | 2.40% | 0.00025 | 0.000265 | 0.00024 | 12,912.00 |
| 24 Abr 2024 | 0.00025 | -0.000011 | -4.21% | 0.000261 | 0.000276 | 0.00025 | 12,153.00 |
| 23 Abr 2024 | 0.000261 | -0.00000600 | -2.25% | 0.000267 | 0.00027 | 0.000257 | 12,020.00 |
| 22 Abr 2024 | 0.000267 | 0.00000400 | 1.52% | 0.00000358 | 0.000268 | 0.00000358 | 18,840.00 |
| 21 Abr 2024 | 0.000263 | -0.00000700 | -2.59% | 0.00027 | 0.000271 | 0.000261 | 11,720.00 |
| 20 Abr 2024 | 0.00027 | 0.000013 | 5.05% | 0.000258 | 0.000274 | 0.000257 | 12,417.00 |
| 19 Abr 2024 | 0.000258 | -0.00000200 | -0.77% | 0.00026 | 0.000262 | 0.00025 | 13,667.00 |
| 18 Abr 2024 | 0.00026 | -0.00000300 | -1.14% | 0.000263 | 0.000266 | 0.000251 | 12,075.00 |
| 17 Abr 2024 | 0.000263 | -0.00000700 | -2.60% | 0.000269 | 0.000269 | 0.000258 | 13,807.00 |
| 16 Abr 2024 | 0.000269 | 0.00002 | 8.02% | 0.00025 | 0.000271 | 0.000246 | 13,057.00 |
| 15 Abr 2024 | 0.00025 | -0.000012 | -4.59% | 0.00026 | 0.000269 | 0.000245 | 19,583.00 |
| 14 Abr 2024 | 0.000261 | 0.000013 | 5.23% | 0.000248 | 0.000263 | 0.000242 | 14,434.00 |
| 13 Abr 2024 | 0.000248 | -0.000035 | -12.34% | 0.000284 | 0.000284 | 0.000224 | 17,287.00 |
| 12 Abr 2024 | 0.000284 | -0.000035 | -10.97% | 0.000319 | 0.000322 | 0.000248 | 18,489.00 |
| 11 Abr 2024 | 0.000319 | -0.000014 | -4.21% | 0.000333 | 0.000333 | 0.000315 | 9,537.00 |
| 10 Abr 2024 | 0.000333 | -0.000015 | -4.32% | 0.000348 | 0.00035 | 0.000319 | 8,770.00 |
| 09 Abr 2024 | 0.000348 | 0.000024 | 7.41% | 0.000324 | 0.000356 | 0.000323 | 8,316.00 |
| 08 Abr 2024 | 0.000324 | -0.000017 | -4.99% | 0.000338 | 0.000339 | 0.000323 | 17,754.00 |
| 07 Abr 2024 | 0.000341 | -0.00000073 | -0.21% | 0.000341 | 0.000348 | 0.000335 | 8,631.00 |
| 06 Abr 2024 | 0.000341 | -0.00000300 | -0.87% | 0.000344 | 0.000363 | 0.000337 | 9,706.00 |
| 05 Abr 2024 | 0.000344 | 0.00000400 | 1.17% | 0.000341 | 0.000359 | 0.000323 | 10,380.00 |
| 04 Abr 2024 | 0.000341 | 0.000031 | 10.01% | 0.00031 | 0.000347 | 0.000305 | 11,757.00 |
| 03 Abr 2024 | 0.00031 | -0.00000100 | -0.32% | 0.00031 | 0.000344 | 0.000301 | 10,022.00 |
| 02 Abr 2024 | 0.000311 | -0.000018 | -5.48% | 0.000328 | 0.000328 | 0.000307 | 10,815.00 |
| 01 Abr 2024 | 0.000329 | -0.000017 | -4.92% | 0.000343 | 0.000343 | 0.000323 | 15,193.00 |
| 31 Mar 2024 | 0.000346 | 0.00000500 | 1.47% | 0.00034 | 0.00037 | 0.000333 | 8,475.00 |
| 30 Mar 2024 | 0.00034 | 0.00000900 | 2.72% | 0.000332 | 0.000394 | 0.000332 | 8,040.00 |
| 29 Mar 2024 | 0.000331 | -0.00000900 | -2.65% | 0.00034 | 0.000341 | 0.000325 | 10,733.00 |
| 28 Mar 2024 | 0.00034 | -0.000014 | -3.95% | 0.000354 | 0.000372 | 0.000335 | 12,576.00 |
