HIVEBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 0.00000624 | -0.00000007 | -1.11% | 0.00000634 | 0.00000634 | 0.00000602 | 204,357.00 |
27 Mar 2024 | 0.00000631 | 0.00000004 | 0.64% | 0.00000629 | 0.00000674 | 0.00000621 | 929,025.00 |
26 Mar 2024 | 0.00000627 | 0.00000036 | 6.09% | 0.00000594 | 0.00000628 | 0.00000583 | 310,367.00 |
25 Mar 2024 | 0.00000591 | 0.00000002 | 0.34% | 0.00000588 | 0.00000617 | 0.00000575 | 392,470.00 |
24 Mar 2024 | 0.00000589 | -0.00000009 | -1.51% | 0.00000601 | 0.00000608 | 0.00000588 | 108,131.00 |
23 Mar 2024 | 0.00000598 | 0.00000007 | 1.18% | 0.00000591 | 0.00000627 | 0.00000591 | 145,770.00 |
22 Mar 2024 | 0.00000591 | -0.00000003 | -0.51% | 0.00000594 | 0.00000622 | 0.00000584 | 356,217.00 |
21 Mar 2024 | 0.00000594 | 0.00000032 | 5.69% | 0.00000555 | 0.00000598 | 0.00000555 | 458,338.00 |
20 Mar 2024 | 0.00000562 | 0.00000002 | 0.36% | 0.00000562 | 0.00000570 | 0.00000548 | 208,652.00 |
19 Mar 2024 | 0.00000560 | -0.00000007 | -1.23% | 0.00000578 | 0.00000582 | 0.00000537 | 304,425.00 |
18 Mar 2024 | 0.00000567 | -0.00000023 | -3.90% | 0.00000588 | 0.00000588 | 0.00000558 | 183,483.00 |
17 Mar 2024 | 0.00000590 | -0.00000012 | -1.99% | 0.00000606 | 0.00000607 | 0.00000568 | 438,679.00 |
16 Mar 2024 | 0.00000602 | -0.00000033 | -5.20% | 0.00000639 | 0.00000639 | 0.00000592 | 1,101,635.00 |
15 Mar 2024 | 0.00000635 | -0.00000015 | -2.31% | 0.00000668 | 0.00000668 | 0.00000615 | 976,515.00 |
14 Mar 2024 | 0.00000650 | 0.00000012 | 1.88% | 0.00000634 | 0.00000678 | 0.00000611 | 465,225.00 |
13 Mar 2024 | 0.00000638 | -0.00000013 | -2.00% | 0.00000645 | 0.00000649 | 0.00000615 | 377,359.00 |
12 Mar 2024 | 0.00000651 | 0.00000016 | 2.52% | 0.00000634 | 0.00000692 | 0.00000617 | 523,338.00 |
11 Mar 2024 | 0.00000635 | 0.00000011 | 1.76% | 0.00000629 | 0.00000649 | 0.00000605 | 505,681.00 |
10 Mar 2024 | 0.00000624 | -0.00000017 | -2.65% | 0.00000642 | 0.00000644 | 0.00000615 | 145,513.00 |
09 Mar 2024 | 0.00000641 | 0.00000002 | 0.31% | 0.00000639 | 0.00000656 | 0.00000630 | 242,565.00 |
08 Mar 2024 | 0.00000639 | -0.00000012 | -1.84% | 0.00000651 | 0.00000667 | 0.00000622 | 243,326.00 |
07 Mar 2024 | 0.00000651 | 0.00000038 | 6.20% | 0.00000613 | 0.00000680 | 0.00000611 | 525,581.00 |
06 Mar 2024 | 0.00000613 | 0.00000003 | 0.49% | 0.00000615 | 0.00000622 | 0.00000577 | 604,756.00 |
05 Mar 2024 | 0.00000610 | -0.00000017 | -2.71% | 0.00000615 | 0.00000651 | 0.00000596 | 385,220.00 |
04 Mar 2024 | 0.00000627 | -0.00000030 | -4.57% | 0.00000647 | 0.00000718 | 0.00000611 | 696,274.00 |
03 Mar 2024 | 0.00000657 | 0.00000002 | 0.31% | 0.00000661 | 0.00000668 | 0.00000619 | 416,880.00 |
02 Mar 2024 | 0.00000655 | 0.00000030 | 4.80% | 0.00000629 | 0.00000655 | 0.00000620 | 224,829.00 |
01 Mar 2024 | 0.00000625 | 0.00000035 | 5.93% | 0.00000591 | 0.00000628 | 0.00000591 | 355,609.00 |
29 Feb 2024 | 0.00000590 | 0.00000034 | 6.12% | 0.00000555 | 0.00000596 | 0.00000545 | 573,966.00 |
28 Feb 2024 | 0.00000556 | -0.00000037 | -6.24% | 0.00000591 | 0.00000600 | 0.00000549 | 582,725.00 |
27 Feb 2024 | 0.00000593 | -0.00000026 | -4.20% | 0.00000618 | 0.00000623 | 0.00000582 | 469,784.00 |
26 Feb 2024 | 0.00000619 | -0.00000027 | -4.18% | 0.00000645 | 0.00000649 | 0.00000612 | 551,427.00 |
25 Feb 2024 | 0.00000646 | 0.00000001 | 0.16% | 0.00000647 | 0.00000660 | 0.00000636 | 344,983.00 |
24 Feb 2024 | 0.00000645 | -0.00000005 | -0.77% | 0.00000651 | 0.00000656 | 0.00000644 | 234,926.00 |
23 Feb 2024 | 0.00000650 | -0.00000010 | -1.52% | 0.00000658 | 0.00000658 | 0.00000645 | 220,617.00 |
22 Feb 2024 | 0.00000660 | 0.00000003 | 0.46% | 0.00000651 | 0.00000663 | 0.00000644 | 314,604.00 |
21 Feb 2024 | 0.00000657 | 0.00000012 | 1.86% | 0.00000650 | 0.00000702 | 0.00000648 | 1,049,806.00 |
20 Feb 2024 | 0.00000645 | -0.00000002 | -0.31% | 0.00000646 | 0.00002828 | 0.00000627 | 500,535.00 |
19 Feb 2024 | 0.00000647 | 0.00000019 | 3.03% | 0.00000627 | 0.00000653 | 0.00000621 | 366,766.00 |
18 Feb 2024 | 0.00000628 | -0.00000003 | -0.48% | 0.00000630 | 0.00000634 | 0.00000623 | 117,318.00 |
17 Feb 2024 | 0.00000631 | 0.00000004 | 0.64% | 0.00000627 | 0.00000639 | 0.00000621 | 129,628.00 |
16 Feb 2024 | 0.00000627 | 0.00000003 | 0.48% | 0.00000624 | 0.00000632 | 0.00000618 | 180,353.00 |
15 Feb 2024 | 0.00000624 | 0.00000006 | 0.97% | 0.00000618 | 0.00000635 | 0.00000604 | 224,635.00 |
14 Feb 2024 | 0.00000618 | -0.00000013 | -2.06% | 0.00000634 | 0.00000657 | 0.00000617 | 426,495.00 |
13 Feb 2024 | 0.00000631 | -0.00000007 | -1.10% | 0.00000639 | 0.00000642 | 0.00000624 | 208,652.00 |
12 Feb 2024 | 0.00000638 | -0.00000016 | -2.45% | 0.00000656 | 0.00000658 | 0.00000630 | 103,791.00 |
11 Feb 2024 | 0.00000654 | 0.00000001 | 0.15% | 0.00000654 | 0.00000668 | 0.00000644 | 128,721.00 |
10 Feb 2024 | 0.00000653 | -0.00000013 | -1.95% | 0.00000667 | 0.00000667 | 0.00000650 | 73,008.00 |
09 Feb 2024 | 0.00000666 | -0.00000005 | -0.75% | 0.00000670 | 0.00002828 | 0.00000650 | 146,731.00 |
08 Feb 2024 | 0.00000671 | -0.00000010 | -1.47% | 0.00000680 | 0.00000689 | 0.00000660 | 95,689.00 |
07 Feb 2024 | 0.00000681 | -0.00000014 | -2.01% | 0.00000691 | 0.00000696 | 0.00000680 | 150,033.00 |
06 Feb 2024 | 0.00000695 | -0.00000003 | -0.43% | 0.00000698 | 0.00000700 | 0.00000686 | 114,843.00 |
05 Feb 2024 | 0.00000698 | -0.00000006 | -0.85% | 0.00000703 | 0.00000705 | 0.00000695 | 55,713.00 |
04 Feb 2024 | 0.00000704 | -0.00000003 | -0.42% | 0.00000707 | 0.00000707 | 0.00000698 | 148,036.00 |
03 Feb 2024 | 0.00000707 | 0.00000009 | 1.29% | 0.00000698 | 0.00000714 | 0.00000693 | 145,972.00 |
02 Feb 2024 | 0.00000698 | 0.00000000 | 0.00% | 0.00000697 | 0.00000707 | 0.00000694 | 103,322.00 |
01 Feb 2024 | 0.00000698 | -0.00000012 | -1.69% | 0.00000710 | 0.00000717 | 0.00000673 | 354,871.00 |
31 Ene 2024 | 0.00000710 | -0.00000014 | -1.93% | 0.00000723 | 0.00000724 | 0.00000699 | 180,036.00 |
30 Ene 2024 | 0.00000724 | 0.00000000 | 0.00% | 0.00000727 | 0.00000727 | 0.00000712 | 136,327.00 |
29 Ene 2024 | 0.00000724 | -0.00000010 | -1.36% | 0.00000734 | 0.00000745 | 0.00000722 | 149,639.00 |
28 Ene 2024 | 0.00000734 | -0.00000009 | -1.21% | 0.00000743 | 0.00000762 | 0.00000732 | 147,787.00 |
27 Ene 2024 | 0.00000743 | -0.00000007 | -0.93% | 0.00000752 | 0.00000754 | 0.00000743 | 83,317.00 |
26 Ene 2024 | 0.00000750 | -0.00000019 | -2.47% | 0.00000769 | 0.00000774 | 0.00000742 | 167,986.00 |
25 Ene 2024 | 0.00000769 | 0.00000004 | 0.52% | 0.00000766 | 0.00000778 | 0.00000759 | 316,276.00 |
24 Ene 2024 | 0.00000765 | 0.00000010 | 1.32% | 0.00000752 | 0.00000770 | 0.00000739 | 211,465.00 |
23 Ene 2024 | 0.00000755 | -0.00000013 | -1.69% | 0.00000769 | 0.00000772 | 0.00000746 | 155,307.00 |
22 Ene 2024 | 0.00000768 | -0.00000002 | -0.26% | 0.00000765 | 0.00000771 | 0.00000758 | 161,464.00 |
21 Ene 2024 | 0.00000770 | -0.00000001 | -0.13% | 0.00000771 | 0.00000775 | 0.00000765 | 80,689.00 |
20 Ene 2024 | 0.00000771 | -0.00000020 | -2.53% | 0.00000799 | 0.00000799 | 0.00000758 | 134,875.00 |
19 Ene 2024 | 0.00000791 | -0.00000002 | -0.25% | 0.00000792 | 0.00000802 | 0.00000764 | 18,488.00 |
18 Ene 2024 | 0.00000793 | -0.00000021 | -2.58% | 0.00000797 | 0.00000832 | 0.00000779 | 221,020.00 |
17 Ene 2024 | 0.00000814 | 0.00000027 | 3.43% | 0.00000791 | 0.00000872 | 0.00000787 | 616,058.00 |
16 Ene 2024 | 0.00000787 | 0.00000016 | 2.08% | 0.00000773 | 0.00000811 | 0.00000769 | 207,760.00 |
15 Ene 2024 | 0.00000771 | -0.00000004 | -0.52% | 0.00000775 | 0.00000779 | 0.00000761 | 91,736.00 |
14 Ene 2024 | 0.00000775 | -0.00000002 | -0.26% | 0.00000776 | 0.00000780 | 0.00000760 | 133,177.00 |
13 Ene 2024 | 0.00000777 | 0.00000012 | 1.57% | 0.00000768 | 0.00000777 | 0.00000741 | 244,879.00 |
12 Ene 2024 | 0.00000765 | 0.00000027 | 3.66% | 0.00000740 | 0.00000787 | 0.00000734 | 495,887.00 |
11 Ene 2024 | 0.00000738 | 0.00000016 | 2.22% | 0.00000727 | 0.00000744 | 0.00000712 | 371,701.00 |
10 Ene 2024 | 0.00000722 | 0.00000017 | 2.41% | 0.00000703 | 0.00000733 | 0.00000690 | 483,867.00 |
09 Ene 2024 | 0.00000705 | -0.00000027 | -3.69% | 0.00000732 | 0.00000732 | 0.00000685 | 299,165.00 |
08 Ene 2024 | 0.00000732 | -0.00000037 | -4.81% | 0.00000770 | 0.00000771 | 0.00000716 | 504,902.00 |
07 Ene 2024 | 0.00000769 | -0.00000036 | -4.47% | 0.00000805 | 0.00000806 | 0.00000747 | 402,822.00 |
06 Ene 2024 | 0.00000805 | 0.00000012 | 1.51% | 0.00000792 | 0.00000808 | 0.00000783 | 413,771.00 |
05 Ene 2024 | 0.00000793 | -0.00000010 | -1.25% | 0.00000807 | 0.00000811 | 0.00000784 | 271,872.00 |
04 Ene 2024 | 0.00000803 | -0.00000036 | -4.29% | 0.00000834 | 0.00000837 | 0.00000794 | 256,030.00 |
03 Ene 2024 | 0.00000839 | 0.00000005 | 0.60% | 0.00000827 | 0.00000858 | 0.00000798 | 572,409.00 |
02 Ene 2024 | 0.00000834 | -0.00000012 | -1.42% | 0.00000842 | 0.00000844 | 0.00000814 | 453,354.00 |
01 Ene 2024 | 0.00000846 | -0.00000012 | -1.40% | 0.00000858 | 0.00000860 | 0.00000841 | 235,436.00 |
31 Dic 2023 | 0.00000858 | 0.00000001 | 0.12% | 0.00000854 | 0.00000866 | 0.00000839 | 442,405.00 |
30 Dic 2023 | 0.00000857 | 0.00000000 | 0.00% | 0.00000855 | 0.00000868 | 0.00000843 | 282,995.00 |