HIVETUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
30 Abr 2024 | 1.15 | -0.060 | -4.68% | 1.20 | 1.22 | 1.12 | 0.00 |
29 Abr 2024 | 1.20 | 0.020 | 1.33% | 1.23 | 1.26 | 1.17 | 0.00 |
28 Abr 2024 | 1.19 | -0.010 | -0.73% | 1.20 | 1.21 | 1.18 | 0.00 |
27 Abr 2024 | 1.20 | -0.010 | -0.53% | 1.20 | 1.21 | 1.18 | 0.00 |
26 Abr 2024 | 1.20 | -0.010 | -1.07% | 1.22 | 1.22 | 1.20 | 0.00 |
25 Abr 2024 | 1.22 | 0.010 | 0.44% | 1.21 | 1.23 | 1.18 | 0.00 |
24 Abr 2024 | 1.21 | -0.040 | -3.29% | 1.25 | 1.27 | 1.20 | 0.00 |
23 Abr 2024 | 1.25 | -0.010 | -0.73% | 1.26 | 1.27 | 1.24 | 0.00 |
22 Abr 2024 | 1.26 | 0.040 | 2.90% | 1.23 | 1.27 | 1.22 | 0.00 |
21 Abr 2024 | 1.23 | 0.00 | 0.12% | 1.22 | 1.24 | 1.21 | 0.00 |
20 Abr 2024 | 1.22 | 0.020 | 1.35% | 1.20 | 1.23 | 1.19 | 0.00 |
19 Abr 2024 | 1.21 | 0.010 | 0.84% | 1.20 | 1.24 | 1.12 | 0.00 |
18 Abr 2024 | 1.20 | 0.040 | 3.57% | 1.16 | 1.21 | 1.15 | 0.00 |
17 Abr 2024 | 1.16 | -0.050 | -3.76% | 1.20 | 1.22 | 1.13 | 0.00 |
16 Abr 2024 | 1.20 | 0.010 | 0.44% | 1.20 | 1.21 | 1.16 | 0.00 |
15 Abr 2024 | 1.20 | -0.040 | -3.58% | 1.24 | 1.26 | 1.18 | 0.00 |
14 Abr 2024 | 1.24 | 0.020 | 2.03% | 1.21 | 1.24 | 1.17 | 0.00 |
13 Abr 2024 | 1.22 | -0.050 | -3.94% | 1.27 | 1.28 | 1.16 | 0.00 |
12 Abr 2024 | 1.27 | -0.060 | -4.20% | 1.32 | 1.34 | 1.25 | 0.00 |
11 Abr 2024 | 1.32 | -0.010 | -0.69% | 1.33 | 1.34 | 1.31 | 0.00 |
10 Abr 2024 | 1.33 | 0.030 | 1.99% | 1.30 | 1.34 | 1.27 | 0.00 |
09 Abr 2024 | 1.31 | -0.050 | -3.53% | 1.35 | 1.35 | 1.29 | 0.00 |
08 Abr 2024 | 1.35 | 0.040 | 3.28% | 1.30 | 1.37 | 1.30 | 0.00 |
07 Abr 2024 | 1.31 | 0.010 | 0.69% | 1.30 | 1.33 | 1.30 | 0.00 |
06 Abr 2024 | 1.30 | 0.020 | 1.42% | 1.28 | 1.31 | 1.27 | 0.00 |
05 Abr 2024 | 1.28 | -0.010 | -0.68% | 1.29 | 1.30 | 1.25 | 0.00 |
04 Abr 2024 | 1.29 | 0.040 | 3.50% | 1.25 | 1.31 | 1.23 | 0.00 |
03 Abr 2024 | 1.25 | 0.010 | 1.02% | 1.24 | 1.26 | 1.22 | 0.00 |
02 Abr 2024 | 1.24 | -0.080 | -6.30% | 1.31 | 1.31 | 1.22 | 0.00 |
01 Abr 2024 | 1.32 | -0.030 | -1.96% | 1.34 | 1.34 | 1.29 | 0.00 |
31 Mar 2024 | 1.34 | 0.030 | 2.31% | 1.32 | 1.35 | 1.32 | 0.00 |
30 Mar 2024 | 1.31 | 0.00 | -0.34% | 1.32 | 1.33 | 1.31 | 0.00 |
29 Mar 2024 | 1.32 | -0.020 | -1.22% | 1.34 | 1.34 | 1.30 | 0.00 |
28 Mar 2024 | 1.34 | 0.030 | 2.21% | 1.31 | 1.35 | 1.30 | 0.00 |
27 Mar 2024 | 1.31 | -0.010 | -1.10% | 1.32 | 1.35 | 1.29 | 0.00 |
26 Mar 2024 | 1.32 | 0.00 | 0.10% | 1.32 | 1.35 | 1.31 | 0.00 |
25 Mar 2024 | 1.32 | 0.050 | 3.85% | 1.20 | 1.34 | 1.19 | 0.00 |
24 Mar 2024 | 1.27 | 0.060 | 4.63% | 1.21 | 1.28 | 1.20 | 0.00 |
23 Mar 2024 | 1.21 | 0.020 | 1.45% | 1.20 | 1.24 | 1.19 | 0.00 |
22 Mar 2024 | 1.20 | -0.040 | -3.11% | 1.24 | 1.26 | 1.18 | 0.00 |
21 Mar 2024 | 1.24 | -0.040 | -3.47% | 1.28 | 1.29 | 1.22 | 0.00 |
20 Mar 2024 | 1.28 | 0.110 | 9.04% | 1.17 | 1.29 | 1.15 | 0.00 |
19 Mar 2024 | 1.17 | -0.110 | -8.22% | 1.28 | 1.29 | 1.16 | 0.00 |
18 Mar 2024 | 1.28 | -0.010 | -0.86% | 1.38 | 1.39 | 1.25 | 0.00 |
17 Mar 2024 | 1.29 | 0.060 | 4.82% | 1.24 | 1.30 | 1.22 | 0.00 |
16 Mar 2024 | 1.23 | -0.080 | -6.33% | 1.31 | 1.32 | 1.23 | 0.00 |
15 Mar 2024 | 1.31 | -0.030 | -2.57% | 1.38 | 1.39 | 1.25 | 0.00 |
14 Mar 2024 | 1.35 | -0.030 | -2.26% | 1.38 | 1.39 | 1.29 | 0.00 |
13 Mar 2024 | 1.38 | 0.030 | 2.30% | 1.35 | 1.39 | 1.35 | 0.00 |
12 Mar 2024 | 1.35 | -0.010 | -0.95% | 1.36 | 1.38 | 1.31 | 0.00 |
11 Mar 2024 | 1.36 | 0.060 | 4.51% | 1.26 | 1.38 | 1.26 | 0.00 |
10 Mar 2024 | 1.30 | 0.010 | 0.77% | 1.29 | 1.32 | 1.29 | 0.00 |
09 Mar 2024 | 1.29 | 0.00 | 0.30% | 1.29 | 1.30 | 1.28 | 0.00 |
08 Mar 2024 | 1.29 | 0.020 | 1.83% | 1.26 | 1.32 | 1.25 | 0.00 |
07 Mar 2024 | 1.27 | 0.020 | 1.51% | 1.25 | 1.28 | 1.24 | 0.00 |
06 Mar 2024 | 1.25 | 0.030 | 2.69% | 1.20 | 1.28 | 1.19 | 0.00 |
05 Mar 2024 | 1.21 | -0.070 | -5.09% | 1.29 | 1.30 | 1.15 | 0.00 |
04 Mar 2024 | 1.28 | 0.090 | 7.65% | 1.15 | 1.29 | 1.15 | 0.00 |
03 Mar 2024 | 1.19 | 0.020 | 1.55% | 1.17 | 1.19 | 1.16 | 0.00 |
02 Mar 2024 | 1.17 | -0.010 | -0.82% | 1.18 | 1.18 | 1.16 | 0.00 |
01 Mar 2024 | 1.18 | 0.020 | 1.78% | 1.15 | 1.19 | 1.15 | 0.00 |
29 Feb 2024 | 1.16 | -0.020 | -1.66% | 1.18 | 1.20 | 1.14 | 0.00 |
28 Feb 2024 | 1.18 | 0.100 | 9.63% | 1.08 | 1.21 | 1.07 | 0.00 |
27 Feb 2024 | 1.08 | 0.050 | 4.54% | 1.03 | 1.09 | 1.03 | 0.00 |
26 Feb 2024 | 1.03 | 0.050 | 5.33% | 0.977582 | 1.04 | 0.958982 | 0.00 |
25 Feb 2024 | 0.976798 | 0.003913 | 0.40% | 0.973046 | 0.980391 | 0.967775 | 0.00 |
24 Feb 2024 | 0.972885 | 0.012967 | 1.35% | 0.957656 | 0.975401 | 0.954539 | 0.00 |
23 Feb 2024 | 0.959919 | -0.00817 | -0.84% | 0.96803 | 0.971679 | 0.953674 | 0.00 |
22 Feb 2024 | 0.968089 | -0.012301 | -1.25% | 0.977225 | 0.981733 | 0.961221 | 0.00 |
21 Feb 2024 | 0.98039 | -0.006756 | -0.68% | 0.986131 | 0.988541 | 0.956426 | 0.00 |
20 Feb 2024 | 0.987146 | 0.010354 | 1.06% | 0.977582 | 0.999342 | 0.958982 | 0.00 |
19 Feb 2024 | 0.976793 | -0.007107 | -0.72% | 0.984321 | 0.990673 | 0.971773 | 0.00 |
18 Feb 2024 | 0.9839 | 0.007511 | 0.77% | 0.974532 | 0.988768 | 0.966692 | 0.00 |
17 Feb 2024 | 0.976389 | -0.009126 | -0.93% | 0.984321 | 0.985168 | 0.956255 | 0.00 |
16 Feb 2024 | 0.985515 | 0.004923 | 0.50% | 0.980243 | 0.991121 | 0.974713 | 0.00 |
15 Feb 2024 | 0.980591 | 0.001619 | 0.17% | 0.978162 | 0.997406 | 0.969186 | 0.00 |
14 Feb 2024 | 0.978973 | 0.041577 | 4.44% | 0.938581 | 0.98234 | 0.929873 | 0.00 |
13 Feb 2024 | 0.937396 | -0.006663 | -0.71% | 0.942918 | 0.950698 | 0.91327 | 0.00 |
12 Feb 2024 | 0.944058 | 0.034711 | 3.82% | 0.856219 | 0.949708 | 0.854112 | 0.00 |
11 Feb 2024 | 0.909348 | 0.006937 | 0.77% | 0.9001 | 0.916321 | 0.89814 | 0.00 |
10 Feb 2024 | 0.902411 | 0.012383 | 1.39% | 0.891241 | 0.908919 | 0.88509 | 0.00 |
09 Feb 2024 | 0.890028 | 0.033992 | 3.97% | 0.856219 | 0.909642 | 0.854112 | 0.00 |
08 Feb 2024 | 0.856035 | 0.02035 | 2.44% | 0.838165 | 0.860674 | 0.837192 | 0.00 |
07 Feb 2024 | 0.835686 | 0.021902 | 2.69% | 0.813459 | 0.837457 | 0.807037 | 0.00 |
06 Feb 2024 | 0.813783 | 0.00898 | 1.12% | 0.804896 | 0.817994 | 0.802378 | 0.00 |
05 Feb 2024 | 0.804804 | 0.001968 | 0.25% | 0.788507 | 0.820501 | 0.784048 | 0.00 |
04 Feb 2024 | 0.802835 | -0.007942 | -0.98% | 0.810955 | 0.81316 | 0.799536 | 0.00 |
03 Feb 2024 | 0.810777 | -0.003762 | -0.46% | 0.814867 | 0.818043 | 0.810228 | 0.00 |
02 Feb 2024 | 0.814539 | 0.002388 | 0.29% | 0.812812 | 0.819523 | 0.803559 | 0.00 |
01 Feb 2024 | 0.812151 | 0.008025 | 1.00% | 0.803579 | 0.816426 | 0.790106 | 0.00 |