Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
HNTUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 4.74 | 0.260 | 5.80% | 4.47 | 4.75 | 4.29 | 448,055.00 |
| 19 May 2024 | 4.48 | -0.130 | -2.82% | 4.60 | 4.70 | 4.43 | 113,537.00 |
| 18 May 2024 | 4.61 | -0.100 | -2.12% | 4.72 | 4.93 | 4.55 | 154,712.00 |
| 17 May 2024 | 4.71 | 0.160 | 3.52% | 4.57 | 4.94 | 4.55 | 200,465.00 |
| 16 May 2024 | 4.55 | -0.330 | -6.76% | 4.86 | 4.96 | 4.54 | 160,895.00 |
| 15 May 2024 | 4.88 | 0.320 | 7.02% | 4.58 | 5.00 | 4.47 | 240,333.00 |
| 14 May 2024 | 4.56 | -0.190 | -4.00% | 4.76 | 4.82 | 4.55 | 116,103.00 |
| 13 May 2024 | 4.75 | 0.020 | 0.42% | 4.75 | 4.94 | 4.57 | 80,595.00 |
| 12 May 2024 | 4.73 | -0.060 | -1.25% | 4.81 | 5.00 | 4.70 | 69,921.00 |
| 11 May 2024 | 4.79 | 0.120 | 2.57% | 4.66 | 4.87 | 4.60 | 89,241.00 |
| 10 May 2024 | 4.67 | -0.070 | -1.48% | 4.71 | 5.09 | 4.51 | 350,268.00 |
| 09 May 2024 | 4.74 | 0.240 | 5.33% | 4.50 | 4.83 | 4.39 | 359,369.00 |
| 08 May 2024 | 4.50 | -0.410 | -8.35% | 4.92 | 5.04 | 4.41 | 313,152.00 |
| 07 May 2024 | 4.91 | -0.450 | -8.40% | 5.33 | 5.50 | 4.88 | 208,041.00 |
| 06 May 2024 | 5.36 | -0.150 | -2.72% | 5.53 | 5.73 | 5.30 | 196,094.00 |
| 05 May 2024 | 5.51 | -0.040 | -0.72% | 5.55 | 5.85 | 5.41 | 156,709.00 |
| 04 May 2024 | 5.55 | 0.180 | 3.35% | 5.39 | 5.97 | 5.27 | 287,183.00 |
| 03 May 2024 | 5.37 | -0.170 | -3.07% | 5.57 | 5.71 | 5.33 | 270,401.00 |
| 02 May 2024 | 5.54 | 0.470 | 9.27% | 5.02 | 5.80 | 4.88 | 417,456.00 |
| 01 May 2024 | 5.07 | -0.220 | -4.16% | 5.25 | 5.44 | 4.76 | 676,302.00 |
| 30 Abr 2024 | 5.29 | -0.590 | -10.03% | 5.92 | 5.99 | 5.01 | 887,217.00 |
| 29 Abr 2024 | 5.88 | 0.820 | 16.21% | 3.91 | 6.12 | 3.70 | 2,170,150.00 |
| 28 Abr 2024 | 5.06 | 0.600 | 13.45% | 4.43 | 5.62 | 4.35 | 1,348,937.00 |
| 27 Abr 2024 | 4.46 | 0.360 | 8.78% | 4.11 | 4.52 | 3.97 | 554,187.00 |
| 26 Abr 2024 | 4.10 | -0.080 | -1.91% | 4.32 | 4.77 | 3.97 | 994,468.00 |
| 25 Abr 2024 | 4.18 | 0.510 | 13.90% | 3.67 | 4.26 | 3.41 | 585,877.00 |
| 24 Abr 2024 | 3.67 | -0.230 | -5.90% | 3.91 | 4.04 | 3.65 | 416,925.00 |
| 23 Abr 2024 | 3.90 | -0.110 | -2.74% | 4.00 | 4.15 | 3.87 | 319,515.00 |
| 22 Abr 2024 | 4.01 | 0.040 | 1.01% | 3.98 | 4.19 | 3.87 | 283,827.00 |
| 21 Abr 2024 | 3.97 | -0.200 | -4.80% | 4.15 | 4.19 | 3.93 | 219,384.00 |
| 20 Abr 2024 | 4.17 | 0.260 | 6.65% | 3.90 | 4.43 | 3.86 | 352,434.00 |
| 19 Abr 2024 | 3.91 | -0.120 | -2.98% | 4.01 | 4.16 | 3.78 | 533,361.00 |
| 18 Abr 2024 | 4.03 | -0.220 | -5.18% | 4.26 | 4.34 | 4.00 | 453,360.00 |
| 17 Abr 2024 | 4.25 | -0.050 | -1.16% | 4.27 | 4.47 | 4.00 | 516,064.00 |
| 16 Abr 2024 | 4.30 | 0.020 | 0.47% | 4.23 | 4.37 | 3.82 | 632,231.00 |
| 15 Abr 2024 | 4.28 | -0.290 | -6.35% | 4.54 | 5.26 | 4.15 | 509,099.00 |
| 14 Abr 2024 | 4.57 | -0.060 | -1.30% | 4.51 | 4.64 | 4.14 | 679,134.00 |
| 13 Abr 2024 | 4.63 | -0.570 | -10.96% | 5.17 | 5.41 | 3.78 | 647,620.00 |
| 12 Abr 2024 | 5.20 | -0.830 | -13.76% | 6.04 | 6.47 | 5.03 | 694,985.00 |
| 11 Abr 2024 | 6.03 | 0.110 | 1.86% | 5.94 | 6.34 | 5.91 | 328,108.00 |
| 10 Abr 2024 | 5.92 | 0.390 | 7.05% | 5.54 | 6.02 | 5.32 | 225,045.00 |
| 09 Abr 2024 | 5.53 | -0.370 | -6.27% | 5.89 | 5.89 | 5.47 | 189,072.00 |
| 08 Abr 2024 | 5.90 | -0.100 | -1.67% | 5.99 | 6.16 | 5.80 | 335,221.00 |
| 07 Abr 2024 | 6.00 | -0.040 | -0.66% | 6.03 | 6.30 | 5.92 | 179,507.00 |
| 06 Abr 2024 | 6.04 | 0.440 | 7.86% | 5.59 | 6.09 | 5.53 | 217,142.00 |
| 05 Abr 2024 | 5.60 | 0.040 | 0.72% | 5.56 | 5.74 | 5.29 | 139,983.00 |
| 04 Abr 2024 | 5.56 | 0.050 | 0.91% | 5.50 | 5.78 | 5.31 | 216,194.00 |
| 03 Abr 2024 | 5.51 | -0.050 | -0.90% | 5.58 | 5.85 | 5.40 | 205,443.00 |
| 02 Abr 2024 | 5.56 | -0.180 | -3.14% | 5.71 | 5.85 | 5.48 | 290,582.00 |
| 01 Abr 2024 | 5.74 | -0.300 | -4.97% | 5.97 | 6.08 | 5.28 | 552,172.00 |
| 31 Mar 2024 | 6.04 | -0.040 | -0.66% | 6.08 | 6.24 | 5.91 | 199,178.00 |
| 30 Mar 2024 | 6.08 | -0.290 | -4.55% | 6.34 | 6.42 | 6.01 | 193,252.00 |
| 29 Mar 2024 | 6.37 | -0.140 | -2.15% | 6.52 | 6.62 | 6.24 | 294,383.00 |
| 28 Mar 2024 | 6.51 | 0.460 | 7.60% | 6.05 | 6.67 | 5.86 | 436,724.00 |
| 27 Mar 2024 | 6.05 | -0.210 | -3.35% | 6.22 | 6.40 | 5.99 | 376,021.00 |
| 26 Mar 2024 | 6.26 | -0.360 | -5.44% | 6.63 | 6.99 | 6.11 | 806,285.00 |
| 25 Mar 2024 | 6.62 | -0.140 | -2.07% | 6.72 | 7.25 | 6.60 | 486,645.00 |
| 24 Mar 2024 | 6.76 | 0.230 | 3.52% | 6.46 | 6.82 | 6.43 | 155,977.00 |
| 23 Mar 2024 | 6.53 | 0.050 | 0.77% | 6.52 | 6.72 | 6.44 | 90,047.00 |
| 22 Mar 2024 | 6.48 | -0.130 | -1.97% | 6.60 | 6.88 | 6.30 | 194,742.00 |
| 21 Mar 2024 | 6.61 | -0.550 | -7.68% | 7.18 | 7.25 | 6.52 | 211,624.00 |
| 20 Mar 2024 | 7.16 | 0.830 | 13.11% | 6.40 | 7.34 | 6.10 | 303,843.00 |
| 19 Mar 2024 | 6.33 | -0.730 | -10.34% | 7.05 | 7.09 | 6.19 | 369,886.00 |
| 18 Mar 2024 | 7.06 | -0.550 | -7.23% | 7.45 | 7.52 | 6.66 | 456,695.00 |
| 17 Mar 2024 | 7.61 | 0.560 | 7.94% | 7.05 | 7.66 | 6.83 | 213,924.00 |
| 16 Mar 2024 | 7.05 | -0.990 | -12.31% | 7.95 | 8.42 | 6.74 | 334,265.00 |
| 15 Mar 2024 | 8.04 | 0.080 | 1.01% | 7.99 | 8.27 | 7.00 | 760,128.00 |
| 14 Mar 2024 | 7.96 | -0.300 | -3.63% | 8.31 | 8.77 | 7.69 | 302,509.00 |
| 13 Mar 2024 | 8.26 | 0.120 | 1.47% | 8.13 | 8.53 | 7.83 | 345,570.00 |
| 12 Mar 2024 | 8.14 | -0.380 | -4.46% | 8.51 | 8.75 | 7.93 | 323,586.00 |
| 11 Mar 2024 | 8.52 | -0.490 | -5.44% | 9.06 | 9.13 | 8.30 | 700,430.00 |
| 10 Mar 2024 | 9.01 | -0.230 | -2.49% | 9.15 | 9.50 | 8.79 | 184,712.00 |
| 09 Mar 2024 | 9.24 | 0.350 | 3.94% | 8.87 | 9.59 | 8.84 | 337,337.00 |
| 08 Mar 2024 | 8.89 | 0.320 | 3.73% | 8.65 | 9.42 | 8.43 | 384,405.00 |
| 07 Mar 2024 | 8.57 | 0.290 | 3.50% | 8.28 | 9.25 | 8.21 | 480,588.00 |
| 06 Mar 2024 | 8.28 | -0.090 | -1.08% | 8.36 | 8.41 | 7.73 | 368,211.00 |
| 05 Mar 2024 | 8.37 | -0.180 | -2.11% | 8.60 | 8.84 | 7.50 | 553,083.00 |
| 04 Mar 2024 | 8.55 | -0.260 | -2.95% | 8.84 | 8.96 | 8.35 | 315,169.00 |
| 03 Mar 2024 | 8.81 | 0.00 | 0.00% | 8.84 | 9.29 | 8.51 | 152,678.00 |
| 02 Mar 2024 | 8.81 | -0.260 | -2.87% | 9.07 | 9.16 | 8.68 | 148,797.00 |
| 01 Mar 2024 | 9.07 | 0.170 | 1.91% | 8.97 | 9.48 | 8.77 | 284,274.00 |
| 29 Feb 2024 | 8.90 | -0.560 | -5.92% | 9.56 | 9.65 | 8.75 | 277,830.00 |
| 28 Feb 2024 | 9.46 | 0.540 | 6.05% | 8.92 | 9.85 | 8.65 | 355,490.00 |
| 27 Feb 2024 | 8.92 | -0.240 | -2.62% | 9.18 | 10.45 | 8.62 | 352,899.00 |
| 26 Feb 2024 | 9.16 | 0.750 | 8.92% | 8.37 | 9.19 | 8.08 | 178,693.00 |
| 25 Feb 2024 | 8.41 | -0.430 | -4.86% | 8.80 | 8.81 | 8.30 | 142,335.00 |
| 24 Feb 2024 | 8.84 | 0.620 | 7.54% | 8.21 | 9.02 | 8.12 | 162,928.00 |
| 23 Feb 2024 | 8.22 | -0.440 | -5.08% | 8.65 | 8.88 | 8.00 | 377,896.00 |
| 22 Feb 2024 | 8.66 | -0.410 | -4.52% | 9.02 | 9.30 | 8.62 | 240,433.00 |
| 21 Feb 2024 | 9.07 | -0.470 | -4.93% | 9.54 | 9.63 | 8.64 | 190,780.00 |
