HMQUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
01 May 2024 | 0.004091 | -0.022072 | -84.36% | 0.02607 | 0.026094 | 0.003963 | 160.00 |
30 Abr 2024 | 0.026163 | -0.001286 | -4.69% | 0.02745 | 0.027812 | 0.025412 | 0.00 |
29 Abr 2024 | 0.027449 | 0.000359 | 1.33% | 0.027923 | 0.028225 | 0.006877 | 7,706,528.00 |
28 Abr 2024 | 0.02709 | -0.000198 | -0.73% | 0.027267 | 0.027636 | 0.026988 | 0.00 |
27 Abr 2024 | 0.027288 | -0.000144 | -0.52% | 0.027411 | 0.027476 | 0.026877 | 0.00 |
26 Abr 2024 | 0.027432 | -0.000296 | -1.07% | 0.027728 | 0.027852 | 0.027241 | 0.00 |
25 Abr 2024 | 0.027728 | 0.000122 | 0.44% | 0.027637 | 0.028062 | 0.027002 | 0.00 |
24 Abr 2024 | 0.027606 | -0.000939 | -3.29% | 0.028557 | 0.028842 | 0.027334 | 0.00 |
23 Abr 2024 | 0.028545 | -0.00021 | -0.73% | 0.028724 | 0.028894 | 0.028323 | 0.00 |
22 Abr 2024 | 0.028755 | 0.000809 | 2.90% | 0.027923 | 0.028917 | 0.02781 | 7,706,528.00 |
21 Abr 2024 | 0.027946 | 0.000033 | 0.12% | 0.027855 | 0.028246 | 0.027638 | 0.00 |
20 Abr 2024 | 0.027913 | 0.000371 | 1.35% | 0.027445 | 0.028142 | 0.027199 | 0.00 |
19 Abr 2024 | 0.027541 | 0.00023 | 0.84% | 0.027255 | 0.028163 | 0.025629 | 0.00 |
18 Abr 2024 | 0.027311 | 0.000942 | 3.57% | 0.026352 | 0.027577 | 0.026165 | 0.00 |
17 Abr 2024 | 0.026369 | -0.00103 | -3.76% | 0.027453 | 0.027717 | 0.025742 | 0.00 |
16 Abr 2024 | 0.0274 | 0.000121 | 0.44% | 0.027272 | 0.027641 | 0.026541 | 0.00 |
15 Abr 2024 | 0.027279 | -0.001012 | -3.58% | 0.028288 | 0.028744 | 0.026803 | 7,706,528.00 |
14 Abr 2024 | 0.02829 | 0.000562 | 2.03% | 0.027658 | 0.028315 | 0.026733 | 0.00 |
13 Abr 2024 | 0.027729 | -0.001137 | -3.94% | 0.028851 | 0.029216 | 0.026489 | 0.00 |
12 Abr 2024 | 0.028865 | -0.001265 | -4.20% | 0.030104 | 0.030614 | 0.028392 | 0.00 |
11 Abr 2024 | 0.03013 | -0.000209 | -0.69% | 0.030341 | 0.030641 | 0.029914 | 0.00 |
10 Abr 2024 | 0.03034 | 0.000593 | 1.99% | 0.029719 | 0.030568 | 0.029043 | 0.00 |
09 Abr 2024 | 0.029746 | -0.001089 | -3.53% | 0.030791 | 0.030851 | 0.02936 | 0.00 |
08 Abr 2024 | 0.030835 | 0.000978 | 3.28% | 0.029629 | 0.031253 | 0.029629 | 7,706,528.00 |
07 Abr 2024 | 0.029857 | 0.000206 | 0.69% | 0.029629 | 0.030209 | 0.029629 | 0.00 |
06 Abr 2024 | 0.029651 | 0.000415 | 1.42% | 0.029143 | 0.029925 | 0.029025 | 0.00 |
05 Abr 2024 | 0.029236 | -0.000199 | -0.68% | 0.029465 | 0.029547 | 0.028387 | 0.00 |
04 Abr 2024 | 0.029436 | 0.000995 | 3.50% | 0.028411 | 0.0298 | 0.027999 | 0.00 |
03 Abr 2024 | 0.02844 | 0.000288 | 1.02% | 0.028164 | 0.02878 | 0.027776 | 0.00 |
02 Abr 2024 | 0.028152 | -0.001893 | -6.30% | 0.029954 | 0.029954 | 0.027771 | 0.00 |
01 Abr 2024 | 0.030046 | -0.0006 | -1.96% | 0.030101 | 0.030829 | 0.029333 | 7,706,528.00 |
31 Mar 2024 | 0.030646 | 0.00069 | 2.31% | 0.029985 | 0.030668 | 0.02998 | 0.00 |
30 Mar 2024 | 0.029955 | -0.000101 | -0.34% | 0.030037 | 0.030248 | 0.029927 | 0.00 |
29 Mar 2024 | 0.030056 | -0.000371 | -1.22% | 0.030431 | 0.0305 | 0.029715 | 0.00 |
28 Mar 2024 | 0.030427 | 0.000657 | 2.21% | 0.029886 | 0.030792 | 0.029649 | 0.00 |
27 Mar 2024 | 0.02977 | -0.00033 | -1.10% | 0.030101 | 0.030829 | 0.029403 | 0.00 |
26 Mar 2024 | 0.0301 | 0.000031 | 0.10% | 0.030006 | 0.030767 | 0.029849 | 0.00 |
25 Mar 2024 | 0.030069 | 0.001114 | 3.85% | 0.027404 | 0.030617 | 0.027155 | 7,706,528.00 |
24 Mar 2024 | 0.028954 | 0.001282 | 4.63% | 0.027555 | 0.029056 | 0.027452 | 0.00 |
23 Mar 2024 | 0.027672 | 0.000395 | 1.45% | 0.027404 | 0.028327 | 0.027107 | 0.00 |
22 Mar 2024 | 0.027277 | -0.000876 | -3.11% | 0.028166 | 0.028653 | 0.026794 | 0.00 |
21 Mar 2024 | 0.028153 | -0.001011 | -3.47% | 0.029209 | 0.029325 | 0.027795 | 0.00 |
20 Mar 2024 | 0.029164 | 0.002418 | 9.04% | 0.026722 | 0.029287 | 0.026166 | 0.00 |
19 Mar 2024 | 0.026747 | -0.002397 | -8.22% | 0.029116 | 0.029291 | 0.026466 | 0.00 |
18 Mar 2024 | 0.029143 | -0.000253 | -0.86% | 0.031412 | 0.031727 | 0.028398 | 7,706,528.00 |
17 Mar 2024 | 0.029397 | 0.00135 | 4.82% | 0.028225 | 0.029595 | 0.027771 | 0.00 |
16 Mar 2024 | 0.028046 | -0.001894 | -6.33% | 0.029911 | 0.0301 | 0.02796 | 0.00 |
15 Mar 2024 | 0.029941 | -0.00079 | -2.57% | 0.031412 | 0.031727 | 0.028398 | 7,706,528.00 |
14 Mar 2024 | 0.030731 | -0.00071 | -2.26% | 0.031412 | 0.031727 | 0.029509 | 0.00 |
13 Mar 2024 | 0.031442 | 0.000708 | 2.30% | 0.030703 | 0.031694 | 0.030675 | 0.00 |
12 Mar 2024 | 0.030733 | -0.000294 | -0.95% | 0.0311 | 0.031378 | 0.029773 | 0.00 |
11 Mar 2024 | 0.031028 | 0.001339 | 4.51% | 0.028804 | 0.031347 | 0.028751 | 7,706,528.00 |
10 Mar 2024 | 0.029688 | 0.000227 | 0.77% | 0.029449 | 0.030097 | 0.029363 | 0.00 |
09 Mar 2024 | 0.029462 | 0.000088 | 0.30% | 0.029375 | 0.029534 | 0.029264 | 0.00 |
08 Mar 2024 | 0.029374 | 0.000527 | 1.83% | 0.028804 | 0.030115 | 0.028586 | 0.00 |
07 Mar 2024 | 0.028847 | 0.000428 | 1.51% | 0.028372 | 0.029268 | 0.02827 | 0.00 |
06 Mar 2024 | 0.028418 | 0.000745 | 2.69% | 0.027404 | 0.029068 | 0.027023 | 0.00 |
05 Mar 2024 | 0.027673 | -0.001483 | -5.09% | 0.029371 | 0.029696 | 0.026097 | 0.00 |
04 Mar 2024 | 0.029156 | 0.002071 | 7.65% | 0.026315 | 0.029447 | 0.026149 | 7,706,528.00 |
03 Mar 2024 | 0.027085 | 0.000413 | 1.55% | 0.02666 | 0.027198 | 0.026437 | 0.00 |
02 Mar 2024 | 0.026673 | -0.000221 | -0.82% | 0.026865 | 0.026865 | 0.026504 | 0.00 |
01 Mar 2024 | 0.026893 | 0.000471 | 1.78% | 0.026315 | 0.027155 | 0.026149 | 0.00 |
29 Feb 2024 | 0.026423 | -0.000447 | -1.66% | 0.026795 | 0.027373 | 0.026022 | 0.00 |
28 Feb 2024 | 0.02687 | 0.002361 | 9.63% | 0.024527 | 0.027519 | 0.024399 | 0.00 |
27 Feb 2024 | 0.024509 | 0.001063 | 4.54% | 0.023489 | 0.024764 | 0.023442 | 0.00 |
26 Feb 2024 | 0.023445 | 0.001187 | 5.33% | 0.022277 | 0.023632 | 0.021853 | 7,706,528.00 |
25 Feb 2024 | 0.022259 | 0.000089 | 0.40% | 0.022173 | 0.022341 | 0.022053 | 0.00 |
24 Feb 2024 | 0.02217 | 0.000295 | 1.35% | 0.021823 | 0.022227 | 0.021752 | 0.00 |
23 Feb 2024 | 0.021874 | -0.000186 | -0.84% | 0.022059 | 0.022142 | 0.021732 | 0.00 |
22 Feb 2024 | 0.02206 | -0.00028 | -1.25% | 0.022269 | 0.022371 | 0.021904 | 0.00 |
21 Feb 2024 | 0.022341 | -0.000154 | -0.68% | 0.022471 | 0.022526 | 0.021795 | 0.00 |
20 Feb 2024 | 0.022495 | 0.000236 | 1.06% | 0.022277 | 0.022773 | 0.021853 | 0.00 |
19 Feb 2024 | 0.022259 | -0.000162 | -0.72% | 0.022337 | 0.022585 | 0.005775 | 7,706,528.00 |
18 Feb 2024 | 0.022421 | 0.000171 | 0.77% | 0.022207 | 0.022532 | 0.022028 | 0.00 |
17 Feb 2024 | 0.022249 | -0.000208 | -0.93% | 0.02243 | 0.02245 | 0.021791 | 0.00 |
16 Feb 2024 | 0.022457 | 0.000112 | 0.50% | 0.022337 | 0.022585 | 0.022211 | 0.00 |
15 Feb 2024 | 0.022345 | 0.000037 | 0.17% | 0.02229 | 0.022728 | 0.022085 | 0.00 |
14 Feb 2024 | 0.022308 | 0.000947 | 4.44% | 0.021388 | 0.022385 | 0.021189 | 0.00 |
13 Feb 2024 | 0.021361 | -0.000152 | -0.71% | 0.021487 | 0.021664 | 0.020811 | 0.00 |
12 Feb 2024 | 0.021513 | 0.000791 | 3.82% | 0.019511 | 0.021641 | 0.019463 | 7,706,528.00 |
11 Feb 2024 | 0.020722 | 0.000158 | 0.77% | 0.020511 | 0.020881 | 0.020466 | 0.00 |
10 Feb 2024 | 0.020564 | 0.000282 | 1.39% | 0.020309 | 0.020712 | 0.020169 | 0.00 |
09 Feb 2024 | 0.020282 | 0.000775 | 3.97% | 0.019511 | 0.020728 | 0.019463 | 0.00 |
08 Feb 2024 | 0.019507 | 0.000464 | 2.44% | 0.0191 | 0.019613 | 0.019078 | 0.00 |
07 Feb 2024 | 0.019043 | 0.000499 | 2.69% | 0.018537 | 0.019084 | 0.01839 | 0.00 |
06 Feb 2024 | 0.018544 | 0.000205 | 1.12% | 0.018342 | 0.01864 | 0.018284 | 0.00 |
05 Feb 2024 | 0.018339 | 0.000045 | 0.25% | 0.017968 | 0.018697 | 0.017866 | 7,706,528.00 |
04 Feb 2024 | 0.018295 | -0.000181 | -0.98% | 0.01848 | 0.01853 | 0.018219 | 0.00 |
03 Feb 2024 | 0.018476 | -0.000086 | -0.46% | 0.018569 | 0.018641 | 0.018463 | 0.00 |
02 Feb 2024 | 0.018561 | 0.000054 | 0.29% | 0.018522 | 0.018675 | 0.018311 | 0.00 |