Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
HOOKUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 Jun 2024 | 0.69238 | 0.010054 | 1.47% | 0.682279 | 0.697266 | 0.672225 | 18,187.00 |
| 15 Jun 2024 | 0.682326 | 0.017468 | 2.63% | 0.664564 | 0.694813 | 0.664023 | 16,628.00 |
| 14 Jun 2024 | 0.664858 | -0.027106 | -3.92% | 0.69185 | 0.709554 | 0.63964 | 72,587.00 |
| 13 Jun 2024 | 0.691964 | -0.035419 | -4.87% | 0.727533 | 0.73504 | 0.68583 | 22,561.00 |
| 12 Jun 2024 | 0.727383 | 0.011138 | 1.56% | 0.715686 | 0.754656 | 0.693343 | 53,674.00 |
| 11 Jun 2024 | 0.716245 | -0.038921 | -5.15% | 0.755852 | 0.755852 | 0.693588 | 40,358.00 |
| 10 Jun 2024 | 0.755166 | -0.032629 | -4.14% | 0.910801 | 0.9539 | 0.750084 | 81,826.00 |
| 09 Jun 2024 | 0.787795 | 0.019638 | 2.56% | 0.767703 | 0.788548 | 0.75852 | 68,557.00 |
| 08 Jun 2024 | 0.768158 | -0.039602 | -4.90% | 0.807163 | 0.814115 | 0.761833 | 69,574.00 |
| 07 Jun 2024 | 0.80776 | -0.101035 | -11.12% | 0.909222 | 0.916552 | 0.765391 | 123,934.00 |
| 06 Jun 2024 | 0.908795 | -0.021899 | -2.35% | 0.931424 | 0.931424 | 0.90137 | 37,675.00 |
| 05 Jun 2024 | 0.930694 | 0.009143 | 0.99% | 0.910801 | 0.9539 | 0.902825 | 47,113.00 |
| 04 Jun 2024 | 0.921551 | 0.019038 | 2.11% | 0.902708 | 0.936215 | 0.900636 | 71,020.00 |
| 03 Jun 2024 | 0.902513 | -0.009347 | -1.03% | 0.910801 | 0.9539 | 0.899071 | 22,850.00 |
| 02 Jun 2024 | 0.91186 | 0.004741 | 0.52% | 0.90742 | 0.928571 | 0.891888 | 102,160.00 |
| 01 Jun 2024 | 0.907119 | 0.010512 | 1.17% | 0.895054 | 0.941182 | 0.869159 | 74,134.00 |
| 31 May 2024 | 0.896607 | 0.003997 | 0.45% | 0.892811 | 0.905266 | 0.873467 | 36,172.00 |
| 30 May 2024 | 0.89261 | 0.004277 | 0.48% | 0.886694 | 0.920522 | 0.855846 | 77,836.00 |
| 29 May 2024 | 0.888333 | -0.021632 | -2.38% | 0.909185 | 0.929973 | 0.884051 | 76,643.00 |
| 28 May 2024 | 0.909965 | -0.005218 | -0.57% | 0.91599 | 0.928504 | 0.880876 | 41,518.00 |
| 27 May 2024 | 0.915182 | 0.024116 | 2.71% | 0.848389 | 0.93109 | 0.777465 | 63,362.00 |
| 26 May 2024 | 0.891067 | -0.019352 | -2.13% | 0.910838 | 0.916804 | 0.877524 | 36,777.00 |
| 25 May 2024 | 0.910419 | -0.026966 | -2.88% | 0.936815 | 0.945963 | 0.90802 | 23,482.00 |
| 24 May 2024 | 0.937385 | -0.012173 | -1.28% | 0.950265 | 0.950265 | 0.897717 | 30,547.00 |
| 23 May 2024 | 0.949558 | 0.025502 | 2.76% | 0.916997 | 1.01 | 0.879532 | 367,183.00 |
| 22 May 2024 | 0.924056 | 0.060962 | 7.06% | 0.862614 | 0.942368 | 0.852249 | 150,099.00 |
| 21 May 2024 | 0.863094 | 0.00582 | 0.68% | 0.858822 | 0.876752 | 0.845828 | 21,682.00 |
| 20 May 2024 | 0.857274 | 0.086375 | 11.20% | 0.848389 | 0.868895 | 0.777465 | 34,982.00 |
| 19 May 2024 | 0.770899 | -0.062713 | -7.52% | 0.832742 | 0.840438 | 0.768752 | 114,299.00 |
| 18 May 2024 | 0.833612 | -0.013327 | -1.57% | 0.844531 | 0.851648 | 0.820646 | 22,732.00 |
| 17 May 2024 | 0.846939 | 0.01732 | 2.09% | 0.830012 | 0.861268 | 0.818726 | 120,740.00 |
| 16 May 2024 | 0.829619 | -0.022101 | -2.59% | 0.85078 | 0.857346 | 0.797277 | 147,302.00 |
| 15 May 2024 | 0.85172 | 0.078406 | 10.14% | 0.773028 | 0.857392 | 0.773028 | 132,422.00 |
| 14 May 2024 | 0.773314 | -0.038477 | -4.74% | 0.812088 | 0.817053 | 0.772695 | 61,881.00 |
| 13 May 2024 | 0.81179 | -0.013206 | -1.60% | 0.848389 | 0.864485 | 0.805007 | 39,609.00 |
| 12 May 2024 | 0.824997 | -0.014483 | -1.73% | 0.840344 | 0.853411 | 0.823489 | 14,600.00 |
| 11 May 2024 | 0.83948 | -0.011719 | -1.38% | 0.849798 | 0.86959 | 0.837035 | 28,648.00 |
| 10 May 2024 | 0.851199 | -0.043118 | -4.82% | 0.892704 | 0.904447 | 0.837232 | 111,100.00 |
| 09 May 2024 | 0.894317 | 0.028285 | 3.27% | 0.866414 | 0.903155 | 0.840054 | 110,189.00 |
| 08 May 2024 | 0.866032 | -0.00493 | -0.57% | 0.868941 | 0.887662 | 0.844265 | 59,855.00 |
| 07 May 2024 | 0.870962 | -0.01994 | -2.24% | 0.890647 | 0.909649 | 0.865518 | 22,985.00 |
| 06 May 2024 | 0.890902 | -0.014142 | -1.56% | 0.848389 | 0.938073 | 0.842419 | 19,342.00 |
| 05 May 2024 | 0.905044 | 0.027332 | 3.11% | 0.877883 | 0.928293 | 0.845837 | 33,192.00 |
| 04 May 2024 | 0.877712 | -0.004601 | -0.52% | 0.881707 | 0.892433 | 0.870452 | 15,967.00 |
| 03 May 2024 | 0.882313 | 0.033459 | 3.94% | 0.848389 | 0.893637 | 0.832939 | 28,294.00 |
| 02 May 2024 | 0.848854 | 0.014864 | 1.78% | 0.831635 | 0.859476 | 0.805251 | 18,509.00 |
| 01 May 2024 | 0.83399 | -0.002627 | -0.31% | 0.833621 | 0.840312 | 0.768607 | 43,668.00 |
| 30 Abr 2024 | 0.836618 | -0.053876 | -6.05% | 0.890535 | 0.897751 | 0.796193 | 65,017.00 |
| 29 Abr 2024 | 0.890493 | -0.00536 | -0.60% | 1.00 | 1.02 | 0.854943 | 58,512.00 |
| 28 Abr 2024 | 0.895853 | -0.018614 | -2.04% | 0.914391 | 0.937153 | 0.893489 | 10,475.00 |
| 27 Abr 2024 | 0.914467 | 0.004099 | 0.45% | 0.909673 | 0.928147 | 0.878188 | 50,672.00 |
| 26 Abr 2024 | 0.910369 | -0.03497 | -3.70% | 0.945345 | 0.946561 | 0.899844 | 98,197.00 |
| 25 Abr 2024 | 0.945339 | 0.008019 | 0.86% | 0.937719 | 0.963613 | 0.908032 | 50,135.00 |
| 24 Abr 2024 | 0.93732 | -0.059097 | -5.93% | 0.996823 | 1.03 | 0.925407 | 65,377.00 |
| 23 Abr 2024 | 0.996417 | -0.018699 | -1.84% | 1.01 | 1.02 | 0.975838 | 59,280.00 |
| 22 Abr 2024 | 1.02 | 0.010 | 1.29% | 1.00 | 1.03 | 1.00 | 71,746.00 |
| 21 Abr 2024 | 1.00 | -0.010 | -0.53% | 1.01 | 1.02 | 0.984039 | 49,955.00 |
| 20 Abr 2024 | 1.01 | 0.080 | 8.11% | 0.928657 | 1.01 | 0.922247 | 16,147.00 |
| 19 Abr 2024 | 0.931917 | 0.004609 | 0.50% | 0.925403 | 0.95847 | 0.859813 | 26,390.00 |
| 18 Abr 2024 | 0.927309 | 0.025844 | 2.87% | 0.90086 | 0.938673 | 0.873207 | 67,379.00 |
| 17 Abr 2024 | 0.901465 | -0.003366 | -0.37% | 0.906584 | 0.939514 | 0.862933 | 155,497.00 |
| 16 Abr 2024 | 0.904831 | 0.020494 | 2.32% | 0.882861 | 0.92695 | 0.857132 | 72,696.00 |
| 15 Abr 2024 | 0.884337 | -0.041353 | -4.47% | 0.849665 | 0.991406 | 0.815443 | 269,565.00 |
| 14 Abr 2024 | 0.92569 | 0.073188 | 8.59% | 0.849665 | 0.932435 | 0.815443 | 122,857.00 |
| 13 Abr 2024 | 0.852502 | -0.138993 | -14.02% | 0.991675 | 1.04 | 0.726953 | 263,099.00 |
| 12 Abr 2024 | 0.991495 | -0.26697 | -21.21% | 1.26 | 1.29 | 0.894679 | 173,118.00 |
| 11 Abr 2024 | 1.26 | -0.040 | -3.22% | 1.30 | 1.32 | 1.25 | 26,899.00 |
| 10 Abr 2024 | 1.30 | -0.030 | -2.05% | 1.33 | 1.34 | 1.24 | 97,365.00 |
| 09 Abr 2024 | 1.33 | -0.080 | -5.69% | 1.41 | 1.41 | 1.32 | 104,177.00 |
| 08 Abr 2024 | 1.41 | 0.020 | 1.47% | 1.36 | 1.44 | 1.34 | 141,777.00 |
| 07 Abr 2024 | 1.39 | 0.040 | 3.01% | 1.34 | 1.41 | 1.34 | 37,906.00 |
| 06 Abr 2024 | 1.35 | 0.030 | 2.36% | 1.31 | 1.36 | 1.30 | 29,205.00 |
| 05 Abr 2024 | 1.32 | -0.040 | -2.98% | 1.36 | 1.37 | 1.27 | 38,145.00 |
| 04 Abr 2024 | 1.36 | 0.020 | 1.85% | 1.33 | 1.40 | 1.29 | 44,847.00 |
| 03 Abr 2024 | 1.33 | 0.020 | 1.38% | 1.31 | 1.37 | 1.26 | 91,371.00 |
| 02 Abr 2024 | 1.31 | -0.070 | -5.17% | 1.38 | 1.38 | 1.29 | 52,509.00 |
| 01 Abr 2024 | 1.38 | -0.150 | -9.83% | 1.56 | 1.60 | 1.34 | 102,214.00 |
| 31 Mar 2024 | 1.54 | 0.030 | 1.69% | 1.51 | 1.55 | 1.51 | 32,237.00 |
| 30 Mar 2024 | 1.51 | -0.050 | -3.32% | 1.56 | 1.58 | 1.50 | 154,290.00 |
| 29 Mar 2024 | 1.56 | -0.090 | -5.41% | 1.65 | 1.67 | 1.55 | 70,250.00 |
| 28 Mar 2024 | 1.65 | 0.120 | 7.89% | 1.54 | 1.71 | 1.50 | 295,254.00 |
| 27 Mar 2024 | 1.53 | -0.030 | -1.89% | 1.56 | 1.60 | 1.49 | 97,145.00 |
| 26 Mar 2024 | 1.56 | -0.050 | -3.24% | 1.61 | 1.66 | 1.52 | 80,166.00 |
| 25 Mar 2024 | 1.61 | 0.020 | 0.96% | 1.23 | 1.64 | 1.21 | 115,100.00 |
| 24 Mar 2024 | 1.60 | 0.180 | 12.81% | 1.41 | 1.62 | 1.38 | 128,092.00 |
| 23 Mar 2024 | 1.42 | 0.00 | -0.23% | 1.43 | 1.48 | 1.40 | 39,120.00 |
| 22 Mar 2024 | 1.42 | -0.040 | -2.41% | 1.45 | 1.50 | 1.38 | 59,610.00 |
| 21 Mar 2024 | 1.45 | 0.120 | 9.00% | 1.35 | 1.46 | 1.32 | 88,702.00 |
| 20 Mar 2024 | 1.33 | 0.080 | 6.07% | 1.29 | 1.37 | 1.19 | 113,184.00 |
| 19 Mar 2024 | 1.26 | -0.050 | -3.90% | 1.32 | 1.37 | 1.13 | 576,046.00 |
