HTBUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
03 May 2024 | 0.047418 | 0.00177 | 3.88% | 0.045648 | 0.047723 | 0.045212 | 0.00 |
02 May 2024 | 0.045649 | 0.000152 | 0.33% | 0.045445 | 0.046001 | 0.044221 | 0.00 |
01 May 2024 | 0.045497 | -0.000644 | -1.40% | 0.045982 | 0.046108 | 0.042973 | 0.00 |
30 Abr 2024 | 0.046141 | -0.002957 | -6.02% | 0.048994 | 0.04961 | 0.044555 | 0.00 |
29 Abr 2024 | 0.049098 | -0.000765 | -1.53% | 0.05647 | 0.056871 | 0.047669 | 0.00 |
28 Abr 2024 | 0.049863 | 0.000183 | 0.37% | 0.049682 | 0.051109 | 0.049603 | 0.00 |
27 Abr 2024 | 0.04968 | 0.00191 | 4.00% | 0.04782 | 0.050085 | 0.047038 | 0.00 |
26 Abr 2024 | 0.047771 | -0.000441 | -0.91% | 0.04818 | 0.048343 | 0.047395 | 0.00 |
25 Abr 2024 | 0.048212 | 0.000342 | 0.71% | 0.047941 | 0.0487 | 0.046917 | 0.00 |
24 Abr 2024 | 0.04787 | -0.001286 | -2.62% | 0.049206 | 0.050268 | 0.047399 | 0.00 |
23 Abr 2024 | 0.049156 | 0.000275 | 0.56% | 0.04886 | 0.049823 | 0.048175 | 0.00 |
22 Abr 2024 | 0.048881 | 0.000814 | 1.69% | 0.05647 | 0.056871 | 0.048416 | 0.00 |
21 Abr 2024 | 0.048067 | -0.000059 | -0.12% | 0.048096 | 0.048809 | 0.047639 | 0.00 |
20 Abr 2024 | 0.048125 | 0.001271 | 2.71% | 0.04665 | 0.048428 | 0.046133 | 0.00 |
19 Abr 2024 | 0.046854 | 0.000022 | 0.05% | 0.046751 | 0.047691 | 0.043843 | 0.00 |
18 Abr 2024 | 0.046832 | 0.001288 | 2.83% | 0.045649 | 0.047252 | 0.045158 | 0.00 |
17 Abr 2024 | 0.045544 | -0.001567 | -3.33% | 0.047077 | 0.047635 | 0.044685 | 0.00 |
16 Abr 2024 | 0.047111 | -0.000252 | -0.53% | 0.047289 | 0.047708 | 0.045809 | 0.00 |
15 Abr 2024 | 0.047363 | -0.00091 | -1.89% | 0.05647 | 0.056871 | 0.046384 | 0.00 |
14 Abr 2024 | 0.048273 | 0.002029 | 4.39% | 0.045932 | 0.048427 | 0.044509 | 0.00 |
13 Abr 2024 | 0.046244 | -0.003283 | -6.63% | 0.049299 | 0.050379 | 0.044116 | 0.00 |
12 Abr 2024 | 0.049527 | -0.004029 | -7.52% | 0.053502 | 0.054248 | 0.047818 | 0.00 |
11 Abr 2024 | 0.053556 | -0.000501 | -0.93% | 0.053995 | 0.055216 | 0.053095 | 0.00 |
10 Abr 2024 | 0.054057 | 0.000471 | 0.88% | 0.053528 | 0.054318 | 0.052185 | 0.00 |
09 Abr 2024 | 0.053586 | -0.002825 | -5.01% | 0.05647 | 0.056871 | 0.052876 | 0.00 |
08 Abr 2024 | 0.05641 | 0.003649 | 6.92% | 0.033827 | 0.056868 | 0.033526 | 0.00 |
07 Abr 2024 | 0.052761 | 0.001415 | 2.76% | 0.051227 | 0.052801 | 0.051102 | 0.00 |
06 Abr 2024 | 0.051346 | 0.000568 | 1.12% | 0.050603 | 0.051827 | 0.050593 | 0.00 |
05 Abr 2024 | 0.050778 | -0.000036 | -0.07% | 0.050858 | 0.0511 | 0.049192 | 0.00 |
04 Abr 2024 | 0.050814 | 0.000146 | 0.29% | 0.050469 | 0.052583 | 0.04971 | 0.00 |
03 Abr 2024 | 0.050669 | 0.000618 | 1.23% | 0.050187 | 0.051418 | 0.049005 | 0.00 |
02 Abr 2024 | 0.050051 | -0.00362 | -6.74% | 0.053541 | 0.053541 | 0.04916 | 0.00 |
01 Abr 2024 | 0.053671 | -0.00195 | -3.51% | 0.033827 | 0.054497 | 0.033526 | 0.00 |
31 Mar 2024 | 0.055621 | 0.002054 | 3.83% | 0.053571 | 0.055787 | 0.053571 | 0.00 |
30 Mar 2024 | 0.053567 | -0.000119 | -0.22% | 0.053619 | 0.054452 | 0.053291 | 0.00 |
29 Mar 2024 | 0.053686 | -0.00074 | -1.36% | 0.054395 | 0.054694 | 0.053047 | 0.00 |
28 Mar 2024 | 0.054426 | 0.001073 | 2.01% | 0.053448 | 0.055145 | 0.052949 | 0.00 |
27 Mar 2024 | 0.053353 | -0.001412 | -2.58% | 0.054778 | 0.055965 | 0.05288 | 0.00 |
26 Mar 2024 | 0.054765 | 0.000084 | 0.15% | 0.054706 | 0.056125 | 0.054194 | 0.00 |
25 Mar 2024 | 0.054681 | 0.00191 | 3.62% | 0.033827 | 0.055721 | 0.033526 | 0.00 |
24 Mar 2024 | 0.052772 | 0.00155 | 3.03% | 0.051098 | 0.052999 | 0.050432 | 0.00 |
23 Mar 2024 | 0.051221 | 0.000566 | 1.12% | 0.050835 | 0.052248 | 0.049968 | 0.00 |
22 Mar 2024 | 0.050655 | -0.002674 | -5.01% | 0.053382 | 0.054062 | 0.049727 | 0.00 |
21 Mar 2024 | 0.053329 | -0.00038 | -0.71% | 0.053554 | 0.054732 | 0.052094 | 0.00 |
20 Mar 2024 | 0.053709 | 0.005255 | 10.84% | 0.048244 | 0.05395 | 0.046802 | 0.00 |
19 Mar 2024 | 0.048454 | -0.005366 | -9.97% | 0.053728 | 0.053992 | 0.048177 | 0.00 |
18 Mar 2024 | 0.053821 | -0.001669 | -3.01% | 0.033827 | 0.05557 | 0.033526 | 0.00 |
17 Mar 2024 | 0.055489 | 0.001739 | 3.24% | 0.054197 | 0.056132 | 0.052276 | 0.00 |
16 Mar 2024 | 0.05375 | -0.003379 | -5.91% | 0.057214 | 0.057686 | 0.053174 | 0.00 |
15 Mar 2024 | 0.05713 | -0.002186 | -3.69% | 0.033827 | 0.057998 | 0.033526 | 0.00 |
14 Mar 2024 | 0.059316 | -0.001865 | -3.05% | 0.061116 | 0.061242 | 0.056845 | 0.00 |
13 Mar 2024 | 0.061181 | 0.000507 | 0.83% | 0.060727 | 0.062285 | 0.060193 | 0.00 |
12 Mar 2024 | 0.060675 | -0.001471 | -2.37% | 0.062203 | 0.062491 | 0.058839 | 0.00 |
11 Mar 2024 | 0.062146 | 0.002817 | 4.75% | 0.033827 | 0.062453 | 0.033526 | 0.00 |
10 Mar 2024 | 0.059329 | -0.000493 | -0.82% | 0.059719 | 0.060593 | 0.058102 | 0.00 |
09 Mar 2024 | 0.059822 | 0.000375 | 0.63% | 0.059434 | 0.060323 | 0.059275 | 0.00 |
08 Mar 2024 | 0.059447 | 0.000448 | 0.76% | 0.059167 | 0.061077 | 0.058489 | 0.00 |
07 Mar 2024 | 0.058998 | 0.000776 | 1.33% | 0.058385 | 0.060154 | 0.057143 | 0.00 |
06 Mar 2024 | 0.058222 | 0.004051 | 7.48% | 0.054358 | 0.059554 | 0.053536 | 0.00 |
05 Mar 2024 | 0.054171 | -0.001285 | -2.32% | 0.055488 | 0.058351 | 0.049539 | 0.00 |
04 Mar 2024 | 0.055456 | 0.002267 | 4.26% | 0.033827 | 0.055617 | 0.033526 | 0.00 |
03 Mar 2024 | 0.053189 | 0.000933 | 1.79% | 0.052235 | 0.053324 | 0.051502 | 0.00 |
02 Mar 2024 | 0.052256 | -0.000166 | -0.32% | 0.052409 | 0.052832 | 0.051937 | 0.00 |
01 Mar 2024 | 0.052422 | 0.001184 | 2.31% | 0.051045 | 0.052678 | 0.051045 | 0.00 |
29 Feb 2024 | 0.051238 | -0.000209 | -0.41% | 0.051847 | 0.053759 | 0.05053 | 0.00 |
28 Feb 2024 | 0.051447 | 0.001952 | 3.94% | 0.049548 | 0.053232 | 0.049363 | 0.00 |
27 Feb 2024 | 0.049496 | 0.00099 | 2.04% | 0.048535 | 0.050217 | 0.048381 | 0.00 |
26 Feb 2024 | 0.048506 | 0.000964 | 2.03% | 0.033827 | 0.048832 | 0.033526 | 0.00 |
25 Feb 2024 | 0.047542 | 0.001876 | 4.11% | 0.045704 | 0.047568 | 0.04559 | 0.00 |
24 Feb 2024 | 0.045666 | 0.001011 | 2.26% | 0.044619 | 0.04586 | 0.044393 | 0.00 |
23 Feb 2024 | 0.044656 | -0.000699 | -1.54% | 0.04533 | 0.045676 | 0.044393 | 0.00 |
22 Feb 2024 | 0.045354 | -0.000117 | -0.26% | 0.045203 | 0.046258 | 0.04441 | 0.00 |
21 Feb 2024 | 0.045471 | -0.000568 | -1.23% | 0.045968 | 0.04608 | 0.04397 | 0.00 |
20 Feb 2024 | 0.04604 | 0.001045 | 2.32% | 0.044987 | 0.046309 | 0.043949 | 0.00 |
19 Feb 2024 | 0.044994 | 0.001119 | 2.55% | 0.033827 | 0.045555 | 0.033526 | 0.00 |
18 Feb 2024 | 0.043875 | 0.0013 | 3.05% | 0.042549 | 0.044217 | 0.042253 | 0.00 |
17 Feb 2024 | 0.042575 | -0.000341 | -0.79% | 0.042798 | 0.042819 | 0.041598 | 0.00 |
16 Feb 2024 | 0.042916 | -0.000245 | -0.57% | 0.043171 | 0.043661 | 0.04218 | 0.00 |
15 Feb 2024 | 0.043161 | 0.000628 | 1.48% | 0.042413 | 0.04377 | 0.042227 | 0.00 |
14 Feb 2024 | 0.042534 | 0.002221 | 5.51% | 0.040279 | 0.042558 | 0.040017 | 0.00 |
13 Feb 2024 | 0.040312 | -0.000234 | -0.58% | 0.040777 | 0.04102 | 0.039561 | 0.00 |
12 Feb 2024 | 0.040546 | 0.002302 | 6.02% | 0.033827 | 0.040664 | 0.033526 | 0.00 |
11 Feb 2024 | 0.038244 | 0.000074 | 0.19% | 0.038139 | 0.038759 | 0.038095 | 0.00 |
10 Feb 2024 | 0.038171 | 0.000183 | 0.48% | 0.038061 | 0.038429 | 0.037803 | 0.00 |
09 Feb 2024 | 0.037988 | 0.000999 | 2.70% | 0.036979 | 0.038529 | 0.036944 | 0.00 |
08 Feb 2024 | 0.036989 | -0.000045 | -0.12% | 0.037045 | 0.03757 | 0.036892 | 0.00 |
07 Feb 2024 | 0.037034 | 0.000766 | 2.11% | 0.036273 | 0.037319 | 0.035929 | 0.00 |
06 Feb 2024 | 0.036268 | 0.001165 | 3.32% | 0.035072 | 0.036493 | 0.03507 | 0.00 |
05 Feb 2024 | 0.035103 | 0.000131 | 0.38% | 0.033827 | 0.035607 | 0.033526 | 0.00 |
04 Feb 2024 | 0.034972 | -0.000053 | -0.15% | 0.035056 | 0.035253 | 0.034638 | 0.00 |
03 Feb 2024 | 0.035025 | -0.000202 | -0.57% | 0.035223 | 0.035555 | 0.035006 | 0.00 |