Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
HIGHETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 Jun 2024 | 0.000761 | -0.00000300 | -0.39% | 0.000764 | 0.000768 | 0.000742 | 127.00 |
| 15 Jun 2024 | 0.000764 | -0.00000400 | -0.52% | 0.000768 | 0.000814 | 0.000753 | 1,630.00 |
| 14 Jun 2024 | 0.000768 | -0.00000900 | -1.16% | 0.000777 | 0.000808 | 0.000744 | 835.00 |
| 13 Jun 2024 | 0.000777 | -0.000035 | -4.31% | 0.000812 | 0.000832 | 0.000769 | 943.00 |
| 12 Jun 2024 | 0.000812 | -0.000058 | -6.67% | 0.00087 | 0.00087 | 0.000791 | 3,299.00 |
| 11 Jun 2024 | 0.00087 | -0.000147 | -14.45% | 0.001017 | 0.001098 | 0.000827 | 8,133.00 |
| 10 Jun 2024 | 0.001017 | -0.000241 | -19.16% | 0.001221 | 0.001221 | 0.000934 | 14,547.00 |
| 09 Jun 2024 | 0.001258 | -0.000175 | -12.21% | 0.001421 | 0.001455 | 0.00113 | 18,519.00 |
| 08 Jun 2024 | 0.001433 | -0.000904 | -38.68% | 0.002337 | 0.002444 | 0.001424 | 15,798.00 |
| 07 Jun 2024 | 0.002337 | 0.000432 | 22.68% | 0.001905 | 0.002495 | 0.001885 | 9,865.00 |
| 06 Jun 2024 | 0.001905 | 0.000263 | 16.02% | 0.001629 | 0.001925 | 0.00162 | 2,435.00 |
| 05 Jun 2024 | 0.001642 | 0.00004 | 2.50% | 0.0011 | 0.001757 | 0.001069 | 13,234.00 |
| 04 Jun 2024 | 0.001602 | -0.000153 | -8.72% | 0.001755 | 0.001789 | 0.001556 | 7,449.00 |
| 03 Jun 2024 | 0.001755 | -0.000254 | -12.64% | 0.002009 | 0.002045 | 0.001755 | 1,338.00 |
| 02 Jun 2024 | 0.002009 | 0.000249 | 14.15% | 0.00176 | 0.002113 | 0.00176 | 7,202.00 |
| 01 Jun 2024 | 0.00176 | -0.000113 | -6.03% | 0.001873 | 0.001971 | 0.00168 | 6,123.00 |
| 31 May 2024 | 0.001873 | 0.000123 | 7.03% | 0.00175 | 0.001879 | 0.00175 | 2,509.00 |
| 30 May 2024 | 0.00175 | 0.00002 | 1.16% | 0.00173 | 0.001854 | 0.001687 | 3,301.00 |
| 29 May 2024 | 0.00173 | 0.000054 | 3.22% | 0.001676 | 0.001828 | 0.001675 | 1,024.00 |
| 28 May 2024 | 0.001676 | 0.000134 | 8.69% | 0.001542 | 0.001712 | 0.001542 | 1,477.00 |
| 27 May 2024 | 0.001542 | 0.000287 | 22.87% | 0.001232 | 0.001625 | 0.00119 | 11,953.00 |
| 26 May 2024 | 0.001255 | 0.000079 | 6.72% | 0.001176 | 0.001255 | 0.001176 | 303.00 |
| 25 May 2024 | 0.001176 | -0.00001 | -0.84% | 0.001186 | 0.001199 | 0.001168 | 133.00 |
| 24 May 2024 | 0.001186 | 0.000045 | 3.94% | 0.001141 | 0.001186 | 0.001141 | 1,302.00 |
| 23 May 2024 | 0.001141 | 0.000041 | 3.73% | 0.0011 | 0.001141 | 0.001069 | 10,332.00 |
| 22 May 2024 | 0.0011 | -0.000038 | -3.34% | 0.001095 | 0.001141 | 0.001059 | 1,191.00 |
| 21 May 2024 | 0.001138 | -0.000059 | -4.93% | 0.001197 | 0.001225 | 0.001138 | 2,148.00 |
| 20 May 2024 | 0.001197 | -0.00021 | -14.93% | 0.001418 | 0.001444 | 0.001197 | 2,513.00 |
| 19 May 2024 | 0.001407 | -0.000023 | -1.61% | 0.00143 | 0.001431 | 0.001405 | 318.00 |
| 18 May 2024 | 0.00143 | -0.000059 | -3.96% | 0.001489 | 0.001489 | 0.001429 | 680.00 |
| 17 May 2024 | 0.001489 | -0.000135 | -8.31% | 0.001624 | 0.001661 | 0.001489 | 2,738.00 |
| 16 May 2024 | 0.001624 | 0.000079 | 5.11% | 0.001545 | 0.00166 | 0.001493 | 2,221.00 |
| 15 May 2024 | 0.001545 | 0.000032 | 2.12% | 0.001513 | 0.001619 | 0.001482 | 548.00 |
| 14 May 2024 | 0.001513 | -0.000038 | -2.45% | 0.001546 | 0.0016 | 0.001502 | 186.00 |
| 13 May 2024 | 0.001551 | -0.000079 | -4.85% | 0.000596 | 0.001635 | 0.000584 | 4,486.00 |
| 12 May 2024 | 0.00163 | 0.000082 | 5.30% | 0.001548 | 0.001675 | 0.001548 | 107.00 |
| 11 May 2024 | 0.001548 | -0.00000600 | -0.39% | 0.001554 | 0.001592 | 0.001528 | 194.00 |
| 10 May 2024 | 0.001554 | 0.000021 | 1.37% | 0.001533 | 0.001594 | 0.001435 | 518.00 |
| 09 May 2024 | 0.001533 | 0.000163 | 11.90% | 0.00137 | 0.001533 | 0.00137 | 1.00 |
| 08 May 2024 | 0.00137 | 0.000031 | 2.32% | 0.001339 | 0.001395 | 0.001325 | 239.00 |
| 07 May 2024 | 0.001339 | 0.000019 | 1.44% | 0.00132 | 0.00135 | 0.001234 | 625.00 |
| 06 May 2024 | 0.00132 | 0.00000100 | 0.08% | 0.001317 | 0.00135 | 0.001266 | 4,419.00 |
| 05 May 2024 | 0.001319 | -0.000127 | -8.78% | 0.001446 | 0.001446 | 0.001284 | 3,169.00 |
| 04 May 2024 | 0.001446 | 0.00007 | 5.09% | 0.001376 | 0.001446 | 0.001319 | 1,410.00 |
| 03 May 2024 | 0.001376 | 0.000072 | 5.52% | 0.001309 | 0.00139 | 0.001245 | 1,435.00 |
| 02 May 2024 | 0.001304 | 0.000171 | 15.09% | 0.001133 | 0.001309 | 0.00112 | 5,033.00 |
| 01 May 2024 | 0.001133 | 0.000011 | 0.98% | 0.00112 | 0.001233 | 0.001081 | 3,671.00 |
| 30 Abr 2024 | 0.001122 | -0.000011 | -0.97% | 0.001125 | 0.001243 | 0.001057 | 3,487.00 |
| 29 Abr 2024 | 0.001133 | 0.00000800 | 0.71% | 0.000596 | 0.001263 | 0.000584 | 5,039.00 |
| 28 Abr 2024 | 0.001125 | -0.000169 | -13.06% | 0.001286 | 0.001314 | 0.00112 | 1,218.00 |
| 27 Abr 2024 | 0.001294 | 0.000041 | 3.27% | 0.001253 | 0.001314 | 0.00112 | 1,673.00 |
| 26 Abr 2024 | 0.001253 | 0.000098 | 8.48% | 0.001155 | 0.001253 | 0.001046 | 1,461.00 |
| 25 Abr 2024 | 0.001155 | 0.000116 | 11.16% | 0.001035 | 0.0012 | 0.000997 | 843.00 |
| 24 Abr 2024 | 0.001039 | 0.000153 | 17.27% | 0.000886 | 0.001039 | 0.000886 | 6,250.00 |
| 23 Abr 2024 | 0.000886 | 0.00002 | 2.31% | 0.000866 | 0.000891 | 0.000779 | 440.00 |
| 22 Abr 2024 | 0.000866 | 0.00001 | 1.17% | 0.000596 | 0.000881 | 0.000584 | 5,220.00 |
| 21 Abr 2024 | 0.000856 | 0.000015 | 1.78% | 0.000841 | 0.000856 | 0.000835 | 317.00 |
| 20 Abr 2024 | 0.000841 | 0.000049 | 6.19% | 0.000792 | 0.000841 | 0.000792 | 0.00 |
| 19 Abr 2024 | 0.000792 | 0.000047 | 6.31% | 0.000745 | 0.000792 | 0.000745 | 0.00 |
| 18 Abr 2024 | 0.000745 | -0.000022 | -2.87% | 0.000767 | 0.000779 | 0.000745 | 1,046.00 |
| 17 Abr 2024 | 0.000767 | 0.000057 | 8.03% | 0.00071 | 0.000767 | 0.00071 | 424.00 |
| 16 Abr 2024 | 0.00071 | 0.000023 | 3.35% | 0.000687 | 0.000717 | 0.000687 | 442.00 |
| 15 Abr 2024 | 0.000687 | -0.000024 | -3.38% | 0.000701 | 0.000724 | 0.000687 | 4,428.00 |
| 14 Abr 2024 | 0.000711 | 0.000063 | 9.72% | 0.000648 | 0.000746 | 0.000648 | 2,629.00 |
| 13 Abr 2024 | 0.000648 | -0.000104 | -13.83% | 0.000752 | 0.0008 | 0.000648 | 5,257.00 |
| 12 Abr 2024 | 0.000752 | -0.000143 | -15.98% | 0.000895 | 0.000922 | 0.000709 | 367.00 |
| 11 Abr 2024 | 0.000895 | 0.000046 | 5.42% | 0.000843 | 0.000897 | 0.000798 | 730.00 |
| 10 Abr 2024 | 0.000849 | -0.000078 | -8.41% | 0.000927 | 0.000956 | 0.000841 | 3,217.00 |
| 09 Abr 2024 | 0.000927 | 0.000107 | 13.05% | 0.000825 | 0.000988 | 0.000825 | 3,442.00 |
| 08 Abr 2024 | 0.00082 | -0.000095 | -10.38% | 0.000927 | 0.000927 | 0.000793 | 5,333.00 |
| 07 Abr 2024 | 0.000915 | 0.000039 | 4.45% | 0.000876 | 0.000947 | 0.000855 | 1,259.00 |
| 06 Abr 2024 | 0.000876 | -0.00001 | -1.13% | 0.000886 | 0.000886 | 0.000807 | 282.00 |
| 05 Abr 2024 | 0.000886 | 0.000086 | 10.75% | 0.0008 | 0.000886 | 0.000786 | 1,980.00 |
| 04 Abr 2024 | 0.0008 | 0.000107 | 15.44% | 0.000698 | 0.000838 | 0.000698 | 3,126.00 |
| 03 Abr 2024 | 0.000693 | -0.000106 | -13.27% | 0.000799 | 0.00082 | 0.000656 | 3,363.00 |
| 02 Abr 2024 | 0.000799 | 0.000126 | 18.72% | 0.000673 | 0.000825 | 0.00067 | 1,725.00 |
| 01 Abr 2024 | 0.000673 | 0.000067 | 11.06% | 0.000615 | 0.000673 | 0.00058 | 5,375.00 |
| 31 Mar 2024 | 0.000606 | 0.00000100 | 0.17% | 0.000605 | 0.000606 | 0.000593 | 163.00 |
| 30 Mar 2024 | 0.000605 | -0.000048 | -7.35% | 0.000653 | 0.000655 | 0.000605 | 826.00 |
| 29 Mar 2024 | 0.000653 | 0.000049 | 8.11% | 0.000604 | 0.000686 | 0.000604 | 1,550.00 |
| 28 Mar 2024 | 0.000604 | 0.00000600 | 1.00% | 0.000591 | 0.000606 | 0.000589 | 536.00 |
| 27 Mar 2024 | 0.000598 | 0.00000200 | 0.34% | 0.000596 | 0.000612 | 0.000584 | 5,577.00 |
| 26 Mar 2024 | 0.000596 | 0.000034 | 6.05% | 0.000562 | 0.000602 | 0.000461 | 5,665.00 |
| 25 Mar 2024 | 0.000562 | -0.000013 | -2.26% | 0.000581 | 0.000585 | 0.000562 | 228.00 |
| 24 Mar 2024 | 0.000575 | 0.00000500 | 0.88% | 0.000566 | 0.000575 | 0.000566 | 45.00 |
| 23 Mar 2024 | 0.00057 | 0.00 | 0.00% | 0.00057 | 0.000576 | 0.000565 | 46.00 |
| 22 Mar 2024 | 0.00057 | 0.00000300 | 0.53% | 0.00056 | 0.000584 | 0.000552 | 2,884.00 |
| 21 Mar 2024 | 0.000567 | 0.000028 | 5.19% | 0.000539 | 0.000567 | 0.000522 | 4,088.00 |
| 20 Mar 2024 | 0.000539 | 0.00000400 | 0.75% | 0.000535 | 0.000552 | 0.000527 | 447.00 |
| 19 Mar 2024 | 0.000535 | 0.00000600 | 1.13% | 0.000529 | 0.000552 | 0.000499 | 1,292.00 |
