Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
HTRUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 0.06567 | 0.008051 | 13.97% | 0.072719 | 0.111811 | 0.055444 | 43,062.00 |
| 19 May 2024 | 0.057619 | -0.002021 | -3.39% | 0.062255 | 0.062304 | 0.056883 | 116,358.00 |
| 18 May 2024 | 0.059639 | -0.005304 | -8.17% | 0.064964 | 0.066437 | 0.058131 | 9,755.00 |
| 17 May 2024 | 0.064943 | 0.002281 | 3.64% | 0.062692 | 0.065004 | 0.05927 | 28,324.00 |
| 16 May 2024 | 0.062662 | -0.003671 | -5.53% | 0.06626 | 0.069407 | 0.062539 | 20,296.00 |
| 15 May 2024 | 0.066333 | 0.003532 | 5.62% | 0.062778 | 0.067418 | 0.061571 | 107,004.00 |
| 14 May 2024 | 0.062801 | -0.003224 | -4.88% | 0.066049 | 0.068031 | 0.061213 | 30,228.00 |
| 13 May 2024 | 0.066025 | 0.002091 | 3.27% | 0.072719 | 0.104058 | 0.062567 | 49,302.00 |
| 12 May 2024 | 0.063934 | 0.000715 | 1.13% | 0.063284 | 0.068426 | 0.063037 | 32,352.00 |
| 11 May 2024 | 0.063219 | -0.001976 | -3.03% | 0.066913 | 0.066979 | 0.062435 | 18,210.00 |
| 10 May 2024 | 0.065196 | -0.004762 | -6.81% | 0.069831 | 0.070452 | 0.06506 | 26,442.00 |
| 09 May 2024 | 0.069957 | 0.004515 | 6.90% | 0.065471 | 0.070286 | 0.064725 | 29,869.00 |
| 08 May 2024 | 0.065442 | -0.009534 | -12.72% | 0.074801 | 0.075214 | 0.065227 | 23,679.00 |
| 07 May 2024 | 0.074975 | -0.004637 | -5.82% | 0.07959 | 0.080525 | 0.072965 | 17,609.00 |
| 06 May 2024 | 0.079613 | 0.001525 | 1.95% | 0.072719 | 0.109906 | 0.070786 | 53,515.00 |
| 05 May 2024 | 0.078087 | -0.005596 | -6.69% | 0.083699 | 0.084067 | 0.076528 | 23,868.00 |
| 04 May 2024 | 0.083683 | 0.005647 | 7.24% | 0.076725 | 0.083766 | 0.075465 | 6,146.00 |
| 03 May 2024 | 0.078036 | 0.005277 | 7.25% | 0.072719 | 0.07812 | 0.070306 | 50,953.00 |
| 02 May 2024 | 0.072759 | 0.002627 | 3.75% | 0.072797 | 0.075703 | 0.067721 | 132,176.00 |
| 01 May 2024 | 0.070132 | 0.001378 | 2.00% | 0.068508 | 0.07465 | 0.064563 | 57,840.00 |
| 30 Abr 2024 | 0.068755 | -0.004655 | -6.34% | 0.073413 | 0.079125 | 0.06619 | 181,952.00 |
| 29 Abr 2024 | 0.07341 | -0.00219 | -2.90% | 0.09351 | 0.105663 | 0.067375 | 216,965.00 |
| 28 Abr 2024 | 0.075599 | 0.000716 | 0.96% | 0.074825 | 0.077975 | 0.067431 | 148,922.00 |
| 27 Abr 2024 | 0.074884 | -0.005499 | -6.84% | 0.080321 | 0.08051 | 0.071671 | 57,168.00 |
| 26 Abr 2024 | 0.080383 | -0.004091 | -4.84% | 0.084475 | 0.086577 | 0.080317 | 12,404.00 |
| 25 Abr 2024 | 0.084474 | -0.001554 | -1.81% | 0.086124 | 0.089287 | 0.078496 | 17,944.00 |
| 24 Abr 2024 | 0.086028 | -0.000271 | -0.31% | 0.086334 | 0.093013 | 0.083948 | 12,868.00 |
| 23 Abr 2024 | 0.086299 | -0.006653 | -7.16% | 0.093521 | 0.096749 | 0.086281 | 15,791.00 |
| 22 Abr 2024 | 0.092952 | -0.000633 | -0.68% | 0.09351 | 0.112047 | 0.090544 | 48,907.00 |
| 21 Abr 2024 | 0.093585 | -0.005083 | -5.15% | 0.098466 | 0.101319 | 0.091309 | 29,215.00 |
| 20 Abr 2024 | 0.098668 | 0.009639 | 10.83% | 0.089355 | 0.098737 | 0.085712 | 5,642.00 |
| 19 Abr 2024 | 0.089029 | 0.003919 | 4.61% | 0.084934 | 0.094265 | 0.079215 | 34,606.00 |
| 18 Abr 2024 | 0.085109 | 0.004775 | 5.94% | 0.080281 | 0.089206 | 0.07977 | 33,130.00 |
| 17 Abr 2024 | 0.080335 | -0.005051 | -5.92% | 0.085551 | 0.086111 | 0.077489 | 64,709.00 |
| 16 Abr 2024 | 0.085385 | -0.002795 | -3.17% | 0.088159 | 0.090747 | 0.082514 | 23,749.00 |
| 15 Abr 2024 | 0.08818 | -0.007876 | -8.20% | 0.088118 | 0.111488 | 0.083873 | 79,017.00 |
| 14 Abr 2024 | 0.096056 | 0.00771 | 8.73% | 0.088118 | 0.096138 | 0.083873 | 73,430.00 |
| 13 Abr 2024 | 0.088346 | -0.011005 | -11.08% | 0.099302 | 0.106822 | 0.080047 | 220,858.00 |
| 12 Abr 2024 | 0.099351 | -0.018367 | -15.60% | 0.117615 | 0.121339 | 0.092568 | 145,865.00 |
| 11 Abr 2024 | 0.117718 | 0.006944 | 6.27% | 0.110778 | 0.118288 | 0.110471 | 62,445.00 |
| 10 Abr 2024 | 0.110775 | -0.007519 | -6.36% | 0.118187 | 0.118965 | 0.108703 | 254,186.00 |
| 09 Abr 2024 | 0.118294 | -0.015803 | -11.78% | 0.133904 | 0.134166 | 0.11164 | 116,862.00 |
| 08 Abr 2024 | 0.134097 | 0.007031 | 5.53% | 0.139789 | 0.139789 | 0.121913 | 48,874.00 |
| 07 Abr 2024 | 0.127065 | -0.001192 | -0.93% | 0.128163 | 0.131002 | 0.122752 | 28,737.00 |
| 06 Abr 2024 | 0.128257 | -0.000247 | -0.19% | 0.128093 | 0.13343 | 0.126113 | 61,338.00 |
| 05 Abr 2024 | 0.128504 | -0.011145 | -7.98% | 0.139789 | 0.139789 | 0.12543 | 140,270.00 |
| 04 Abr 2024 | 0.139649 | 0.008691 | 6.64% | 0.130821 | 0.14801 | 0.130802 | 22,346.00 |
| 03 Abr 2024 | 0.130958 | 0.000672 | 0.52% | 0.13034 | 0.144426 | 0.128488 | 66,456.00 |
| 02 Abr 2024 | 0.130286 | -0.003172 | -2.38% | 0.133052 | 0.135244 | 0.119198 | 105,965.00 |
| 01 Abr 2024 | 0.133458 | -0.010506 | -7.30% | 0.140705 | 0.1478 | 0.127027 | 66,488.00 |
| 31 Mar 2024 | 0.143964 | -0.00024 | -0.17% | 0.144345 | 0.145551 | 0.139649 | 31,450.00 |
| 30 Mar 2024 | 0.144204 | -0.003981 | -2.69% | 0.14809 | 0.150539 | 0.142857 | 37,502.00 |
| 29 Mar 2024 | 0.148185 | -0.006074 | -3.94% | 0.150737 | 0.157619 | 0.144748 | 35,151.00 |
| 28 Mar 2024 | 0.154259 | 0.023409 | 17.89% | 0.13136 | 0.168963 | 0.12979 | 166,418.00 |
| 27 Mar 2024 | 0.13085 | -0.00985 | -7.00% | 0.140705 | 0.1478 | 0.128757 | 122,763.00 |
| 26 Mar 2024 | 0.140699 | -0.037616 | -21.10% | 0.176545 | 0.181741 | 0.124639 | 417,647.00 |
| 25 Mar 2024 | 0.178316 | 0.02681 | 17.70% | 0.122422 | 0.181803 | 0.120865 | 152,275.00 |
| 24 Mar 2024 | 0.151506 | 0.003491 | 2.36% | 0.147386 | 0.151506 | 0.13975 | 46,647.00 |
| 23 Mar 2024 | 0.148015 | 0.002747 | 1.89% | 0.145943 | 0.153048 | 0.144776 | 40,052.00 |
| 22 Mar 2024 | 0.145268 | -0.009247 | -5.98% | 0.154585 | 0.155627 | 0.139088 | 68,886.00 |
| 21 Mar 2024 | 0.154516 | -0.016401 | -9.60% | 0.171181 | 0.171213 | 0.150612 | 92,724.00 |
| 20 Mar 2024 | 0.170917 | 0.048379 | 39.48% | 0.122422 | 0.171395 | 0.120865 | 207,847.00 |
| 19 Mar 2024 | 0.122537 | -0.015725 | -11.37% | 0.138131 | 0.140282 | 0.118098 | 160,413.00 |
| 18 Mar 2024 | 0.138262 | -0.014192 | -9.31% | 0.151947 | 0.180228 | 0.115669 | 121,460.00 |
| 17 Mar 2024 | 0.152454 | 0.018092 | 13.47% | 0.133907 | 0.158451 | 0.133907 | 101,254.00 |
| 16 Mar 2024 | 0.134362 | -0.023697 | -14.99% | 0.157902 | 0.163499 | 0.133296 | 101,734.00 |
| 15 Mar 2024 | 0.158059 | -0.009176 | -5.49% | 0.151947 | 0.180228 | 0.143971 | 377,991.00 |
| 14 Mar 2024 | 0.167235 | 0.014414 | 9.43% | 0.151947 | 0.180228 | 0.147264 | 263,422.00 |
| 13 Mar 2024 | 0.152821 | 0.007016 | 4.81% | 0.145659 | 0.156304 | 0.145528 | 62,928.00 |
| 12 Mar 2024 | 0.145805 | -0.008612 | -5.58% | 0.154777 | 0.154867 | 0.137148 | 119,440.00 |
| 11 Mar 2024 | 0.154417 | 0.020474 | 15.29% | 0.089861 | 0.161308 | 0.088315 | 234,453.00 |
| 10 Mar 2024 | 0.133943 | -0.01268 | -8.65% | 0.146561 | 0.156676 | 0.130476 | 262,553.00 |
| 09 Mar 2024 | 0.146624 | 0.020931 | 16.65% | 0.126379 | 0.154764 | 0.126168 | 212,630.00 |
| 08 Mar 2024 | 0.125693 | 0.000243 | 0.19% | 0.127275 | 0.139836 | 0.11652 | 293,777.00 |
| 07 Mar 2024 | 0.125449 | 0.02962 | 30.91% | 0.095673 | 0.130266 | 0.095329 | 385,143.00 |
| 06 Mar 2024 | 0.095829 | 0.006374 | 7.13% | 0.089861 | 0.09858 | 0.085218 | 204,465.00 |
| 05 Mar 2024 | 0.089455 | -0.003438 | -3.70% | 0.093576 | 0.100001 | 0.083602 | 187,202.00 |
| 04 Mar 2024 | 0.092893 | 0.009117 | 10.88% | 0.078946 | 0.095189 | 0.078377 | 167,111.00 |
| 03 Mar 2024 | 0.083776 | -0.005547 | -6.21% | 0.08928 | 0.089303 | 0.082483 | 49,903.00 |
| 02 Mar 2024 | 0.089323 | 0.006141 | 7.38% | 0.08372 | 0.090686 | 0.080106 | 123,553.00 |
| 01 Mar 2024 | 0.083182 | 0.005757 | 7.44% | 0.078946 | 0.083422 | 0.078377 | 143,407.00 |
| 29 Feb 2024 | 0.077425 | 0.002439 | 3.25% | 0.075399 | 0.08287 | 0.074465 | 163,223.00 |
| 28 Feb 2024 | 0.074986 | -0.00253 | -3.26% | 0.077575 | 0.082558 | 0.071327 | 291,482.00 |
| 27 Feb 2024 | 0.077517 | 0.002273 | 3.02% | 0.075383 | 0.080734 | 0.073572 | 114,890.00 |
| 26 Feb 2024 | 0.075244 | 0.004844 | 6.88% | 0.061709 | 0.087509 | 0.058514 | 79,553.00 |
| 25 Feb 2024 | 0.0704 | 0.002344 | 3.44% | 0.068067 | 0.072282 | 0.065363 | 102,499.00 |
| 24 Feb 2024 | 0.068056 | 0.005994 | 9.66% | 0.061915 | 0.068687 | 0.061724 | 55,030.00 |
| 23 Feb 2024 | 0.062062 | -0.000528 | -0.84% | 0.062586 | 0.064321 | 0.061068 | 50,401.00 |
| 22 Feb 2024 | 0.06259 | 0.000244 | 0.39% | 0.062145 | 0.064048 | 0.060457 | 43,002.00 |
| 21 Feb 2024 | 0.062346 | -0.005138 | -7.61% | 0.067414 | 0.067852 | 0.060973 | 17,246.00 |
