Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HIGHHHUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 Jun 2024 | 5.94 | 0.090 | 1.54% | 5.84 | 5.99 | 5.81 | 0.00 |
| 15 Jun 2024 | 5.85 | 0.140 | 2.45% | 5.71 | 5.89 | 5.70 | 0.00 |
| 14 Jun 2024 | 5.71 | 0.010 | 0.23% | 5.70 | 5.79 | 5.52 | 0.00 |
| 13 Jun 2024 | 5.70 | -0.150 | -2.49% | 5.83 | 5.84 | 5.63 | 0.00 |
| 12 Jun 2024 | 5.84 | 0.100 | 1.75% | 5.74 | 5.99 | 5.68 | 0.00 |
| 11 Jun 2024 | 5.74 | -0.270 | -4.57% | 6.02 | 6.02 | 5.63 | 0.00 |
| 10 Jun 2024 | 6.01 | -0.060 | -1.02% | 6.04 | 6.09 | 5.99 | 0.00 |
| 09 Jun 2024 | 6.08 | 0.040 | 0.58% | 6.04 | 6.10 | 6.02 | 0.00 |
| 08 Jun 2024 | 6.04 | 0.010 | 0.11% | 6.03 | 6.08 | 6.02 | 0.00 |
| 07 Jun 2024 | 6.04 | -0.220 | -3.53% | 6.25 | 6.30 | 5.97 | 0.00 |
| 06 Jun 2024 | 6.26 | -0.090 | -1.38% | 6.34 | 6.36 | 6.18 | 0.00 |
| 05 Jun 2024 | 6.34 | 0.090 | 1.40% | 6.14 | 6.38 | 6.11 | 0.00 |
| 04 Jun 2024 | 6.26 | 0.080 | 1.37% | 6.18 | 6.28 | 6.14 | 0.00 |
| 03 Jun 2024 | 6.17 | -0.030 | -0.48% | 6.19 | 6.32 | 6.16 | 0.00 |
| 02 Jun 2024 | 6.20 | -0.050 | -0.87% | 6.26 | 6.29 | 6.15 | 0.00 |
| 01 Jun 2024 | 6.26 | 0.080 | 1.33% | 6.17 | 6.28 | 6.15 | 0.00 |
| 31 May 2024 | 6.17 | 0.030 | 0.45% | 6.14 | 6.30 | 6.11 | 0.00 |
| 30 May 2024 | 6.15 | -0.030 | -0.50% | 6.18 | 6.27 | 6.08 | 0.00 |
| 29 May 2024 | 6.18 | -0.130 | -2.06% | 6.30 | 6.37 | 6.14 | 0.00 |
| 28 May 2024 | 6.31 | -0.080 | -1.28% | 6.37 | 6.44 | 6.19 | 0.00 |
| 27 May 2024 | 6.39 | 0.110 | 1.81% | 6.19 | 6.51 | 6.14 | 0.00 |
| 26 May 2024 | 6.27 | 0.130 | 2.07% | 6.15 | 6.37 | 6.12 | 0.00 |
| 25 May 2024 | 6.15 | 0.030 | 0.48% | 6.11 | 6.19 | 6.09 | 0.00 |
| 24 May 2024 | 6.12 | -0.050 | -0.77% | 6.19 | 6.27 | 5.97 | 0.00 |
| 23 May 2024 | 6.17 | 0.030 | 0.43% | 6.13 | 6.47 | 5.86 | 0.00 |
| 22 May 2024 | 6.14 | -0.080 | -1.32% | 6.22 | 6.26 | 6.00 | 0.00 |
| 21 May 2024 | 6.22 | 0.220 | 3.60% | 6.02 | 6.29 | 5.96 | 0.00 |
| 20 May 2024 | 6.01 | 0.970 | 19.30% | 4.73 | 6.04 | 4.70 | 0.00 |
| 19 May 2024 | 5.03 | -0.090 | -1.79% | 5.12 | 5.15 | 5.02 | 0.00 |
| 18 May 2024 | 5.13 | 0.060 | 1.14% | 5.07 | 5.16 | 5.06 | 0.00 |
| 17 May 2024 | 5.07 | 0.240 | 4.95% | 4.83 | 5.11 | 4.81 | 0.00 |
| 16 May 2024 | 4.83 | -0.150 | -3.11% | 4.98 | 4.99 | 4.80 | 0.00 |
| 15 May 2024 | 4.98 | 0.250 | 5.38% | 4.73 | 4.99 | 4.70 | 0.00 |
| 14 May 2024 | 4.73 | -0.110 | -2.24% | 4.83 | 4.85 | 4.69 | 0.00 |
| 13 May 2024 | 4.84 | -0.050 | -0.92% | 4.57 | 4.92 | 4.56 | 0.00 |
| 12 May 2024 | 4.88 | 0.320 | 7.01% | 4.57 | 4.92 | 4.56 | 0.00 |
| 11 May 2024 | 4.56 | 0.120 | 2.66% | 4.45 | 4.76 | 4.44 | 0.00 |
| 10 May 2024 | 4.44 | -0.200 | -4.23% | 4.63 | 4.74 | 4.41 | 0.00 |
| 09 May 2024 | 4.64 | 0.530 | 12.78% | 4.12 | 4.67 | 4.11 | 0.00 |
| 08 May 2024 | 4.12 | 0.150 | 3.80% | 3.96 | 4.18 | 3.92 | 0.00 |
| 07 May 2024 | 3.96 | -0.080 | -2.02% | 4.05 | 4.12 | 3.86 | 0.00 |
| 06 May 2024 | 4.05 | -0.110 | -2.66% | 3.89 | 5.05 | 3.86 | 0.00 |
| 05 May 2024 | 4.16 | -0.040 | -0.88% | 4.55 | 5.18 | 4.14 | 2.00 |
| 04 May 2024 | 4.19 | -0.020 | -0.41% | 4.21 | 4.35 | 4.18 | 0.00 |
| 03 May 2024 | 4.21 | 0.320 | 8.19% | 3.89 | 5.05 | 3.86 | 5.00 |
| 02 May 2024 | 3.89 | 0.380 | 10.90% | 3.51 | 3.90 | 3.41 | 0.00 |
| 01 May 2024 | 3.51 | -0.070 | -1.99% | 3.57 | 3.58 | 3.34 | 0.00 |
| 30 Abr 2024 | 3.58 | -0.190 | -5.14% | 3.77 | 3.87 | 3.46 | 0.00 |
| 29 Abr 2024 | 3.77 | -0.130 | -3.33% | 3.72 | 3.97 | 3.69 | 0.00 |
| 28 Abr 2024 | 3.90 | -0.320 | -7.58% | 4.23 | 4.34 | 3.89 | 0.00 |
| 27 Abr 2024 | 4.23 | 0.340 | 8.70% | 3.89 | 4.23 | 3.70 | 1.00 |
| 26 Abr 2024 | 3.89 | -1.69 | -30.35% | 5.58 | 5.58 | 3.61 | 0.00 |
| 25 Abr 2024 | 5.58 | 1.96 | 54.27% | 3.62 | 5.58 | 3.55 | 3.00 |
| 24 Abr 2024 | 3.62 | -0.100 | -2.62% | 3.72 | 3.80 | 3.58 | 0.00 |
| 23 Abr 2024 | 3.71 | 0.020 | 0.56% | 3.69 | 3.76 | 3.64 | 0.00 |
| 22 Abr 2024 | 3.69 | 0.060 | 1.69% | 3.53 | 3.73 | 3.49 | 0.00 |
| 21 Abr 2024 | 3.63 | 0.00 | -0.12% | 3.63 | 3.69 | 3.60 | 0.00 |
| 20 Abr 2024 | 3.64 | 0.100 | 2.71% | 3.53 | 3.66 | 3.49 | 0.00 |
| 19 Abr 2024 | 3.54 | 0.00 | 0.05% | 3.53 | 3.60 | 3.31 | 0.00 |
| 18 Abr 2024 | 3.54 | 0.100 | 2.83% | 3.45 | 3.57 | 3.41 | 0.00 |
| 17 Abr 2024 | 3.44 | -0.120 | -3.33% | 3.56 | 3.60 | 3.38 | 0.00 |
| 16 Abr 2024 | 3.56 | -0.020 | -0.53% | 3.57 | 3.61 | 3.46 | 0.00 |
| 15 Abr 2024 | 3.58 | -0.070 | -1.88% | 3.63 | 3.78 | 3.50 | 0.00 |
| 14 Abr 2024 | 3.65 | 0.150 | 4.39% | 3.47 | 3.66 | 3.36 | 0.00 |
| 13 Abr 2024 | 3.49 | -0.250 | -6.63% | 3.73 | 3.81 | 3.33 | 0.00 |
| 12 Abr 2024 | 3.74 | -0.300 | -7.52% | 4.04 | 4.10 | 3.61 | 0.00 |
| 11 Abr 2024 | 4.05 | -0.040 | -0.93% | 4.08 | 4.17 | 4.01 | 0.00 |
| 10 Abr 2024 | 4.08 | 0.040 | 0.88% | 4.04 | 4.10 | 3.94 | 0.00 |
| 09 Abr 2024 | 4.05 | -0.210 | -5.01% | 4.27 | 4.30 | 4.00 | 0.00 |
| 08 Abr 2024 | 4.26 | 0.280 | 6.92% | 3.87 | 4.30 | 3.86 | 0.00 |
| 07 Abr 2024 | 3.99 | 0.110 | 2.76% | 3.87 | 3.99 | 3.86 | 0.00 |
| 06 Abr 2024 | 3.88 | -1.27 | -24.66% | 5.13 | 5.17 | 3.82 | 0.00 |
| 05 Abr 2024 | 5.15 | 0.00 | -0.07% | 5.16 | 5.18 | 4.99 | 0.00 |
| 04 Abr 2024 | 5.15 | -0.100 | -1.91% | 5.23 | 5.33 | 5.09 | 2.00 |
| 03 Abr 2024 | 5.25 | 0.060 | 1.23% | 5.20 | 5.33 | 5.08 | 0.00 |
| 02 Abr 2024 | 5.19 | -0.380 | -6.74% | 5.55 | 5.55 | 5.10 | 0.00 |
| 01 Abr 2024 | 5.57 | -0.200 | -3.51% | 5.77 | 5.77 | 5.42 | 0.00 |
| 31 Mar 2024 | 5.77 | 0.210 | 3.83% | 5.55 | 5.78 | 5.55 | 0.00 |
| 30 Mar 2024 | 5.55 | -0.010 | -0.22% | 5.56 | 5.65 | 5.53 | 0.00 |
| 29 Mar 2024 | 5.57 | -0.080 | -1.36% | 5.64 | 5.67 | 5.50 | 0.00 |
| 28 Mar 2024 | 5.64 | 0.110 | 2.01% | 5.54 | 5.72 | 5.49 | 0.00 |
| 27 Mar 2024 | 5.53 | -0.150 | -2.58% | 5.68 | 5.80 | 5.48 | 0.00 |
| 26 Mar 2024 | 5.68 | 0.010 | 0.15% | 5.67 | 5.82 | 5.62 | 0.00 |
| 25 Mar 2024 | 5.67 | 0.200 | 3.62% | 5.55 | 5.78 | 5.44 | 0.00 |
| 24 Mar 2024 | 5.47 | 0.160 | 3.03% | 5.30 | 5.50 | 5.23 | 0.00 |
| 23 Mar 2024 | 5.31 | 0.060 | 1.12% | 5.27 | 5.42 | 5.18 | 0.00 |
| 22 Mar 2024 | 5.25 | -0.280 | -5.01% | 5.54 | 5.61 | 5.16 | 0.00 |
| 21 Mar 2024 | 5.53 | -0.040 | -0.71% | 5.55 | 5.68 | 5.40 | 0.00 |
| 20 Mar 2024 | 5.57 | 0.540 | 10.84% | 5.00 | 5.59 | 4.85 | 0.00 |
| 19 Mar 2024 | 5.02 | -0.560 | -9.97% | 5.57 | 5.60 | 5.00 | 0.00 |
