Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HTUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 0.62244 | 0.009199 | 1.50% | 0.61283 | 0.646617 | 0.604229 | 12,373.00 |
| 17 Abr 2024 | 0.613241 | -0.017592 | -2.79% | 0.632055 | 0.65299 | 0.582889 | 20,026.00 |
| 16 Abr 2024 | 0.630833 | 0.009132 | 1.47% | 0.627897 | 0.63902 | 0.592466 | 17,134.00 |
| 15 Abr 2024 | 0.621701 | 0.016416 | 2.71% | 5.84 | 8.57 | 0.585921 | 24,019.00 |
| 14 Abr 2024 | 0.605284 | 0.012015 | 2.03% | 0.591742 | 0.614835 | 0.551953 | 11,663.00 |
| 13 Abr 2024 | 0.593269 | -0.044456 | -6.97% | 0.63741 | 0.702592 | 0.548747 | 16,383.00 |
| 12 Abr 2024 | 0.637726 | -0.112028 | -14.94% | 0.749096 | 9.14 | 0.633854 | 11,285.00 |
| 11 Abr 2024 | 0.749754 | -0.03343 | -4.27% | 0.783209 | 0.793569 | 0.700523 | 10,984.00 |
| 10 Abr 2024 | 0.783184 | -0.026194 | -3.24% | 0.808645 | 0.816495 | 0.76854 | 8,382.00 |
| 09 Abr 2024 | 0.809378 | 0.013402 | 1.68% | 0.79483 | 0.855184 | 0.785072 | 10,287.00 |
| 08 Abr 2024 | 0.795976 | 0.025251 | 3.28% | 5.84 | 5.85 | 0.753699 | 21,353.00 |
| 07 Abr 2024 | 0.770725 | -0.015369 | -1.96% | 0.785517 | 0.804151 | 0.761249 | 10,641.00 |
| 06 Abr 2024 | 0.786094 | 0.024588 | 3.23% | 0.759067 | 0.819477 | 0.74694 | 22,389.00 |
| 05 Abr 2024 | 0.761506 | 0.029035 | 3.96% | 0.733206 | 0.76975 | 0.729826 | 12,820.00 |
| 04 Abr 2024 | 0.732471 | -0.034758 | -4.53% | 0.766423 | 0.773098 | 0.701064 | 9,948.00 |
| 03 Abr 2024 | 0.767229 | 0.027414 | 3.71% | 0.74012 | 0.785259 | 0.729935 | 11,433.00 |
| 02 Abr 2024 | 0.739815 | -0.035779 | -4.61% | 0.773234 | 0.783066 | 0.731428 | 14,082.00 |
| 01 Abr 2024 | 0.775594 | -0.051132 | -6.18% | 5.84 | 5.85 | 0.769798 | 23,421.00 |
| 31 Mar 2024 | 0.826726 | 0.03256 | 4.10% | 0.794943 | 0.8464 | 0.77231 | 10,937.00 |
| 30 Mar 2024 | 0.794167 | -0.093545 | -10.54% | 0.887145 | 0.896286 | 0.750632 | 12,445.00 |
| 29 Mar 2024 | 0.887711 | 0.010274 | 1.17% | 0.877533 | 0.931887 | 0.840449 | 10,195.00 |
| 28 Mar 2024 | 0.877438 | 0.025875 | 3.04% | 0.85488 | 0.881029 | 0.820921 | 14,677.00 |
| 27 Mar 2024 | 0.851563 | -0.030434 | -3.45% | 0.88203 | 0.892587 | 0.849421 | 9,780.00 |
| 26 Mar 2024 | 0.881996 | 0.021884 | 2.54% | 0.865282 | 0.901035 | 0.852733 | 13,303.00 |
| 25 Mar 2024 | 0.860112 | 0.038613 | 4.70% | 5.84 | 5.85 | 0.816391 | 21,054.00 |
| 24 Mar 2024 | 0.821499 | 0.036377 | 4.63% | 0.794604 | 0.834562 | 0.785138 | 16,111.00 |
| 23 Mar 2024 | 0.785122 | 0.036578 | 4.89% | 0.745649 | 0.856648 | 0.743854 | 20,036.00 |
| 22 Mar 2024 | 0.748544 | -0.08296 | -9.98% | 0.831878 | 0.864225 | 0.742424 | 20,362.00 |
| 21 Mar 2024 | 0.831504 | -0.063773 | -7.12% | 0.883077 | 0.913605 | 0.81447 | 14,810.00 |
| 20 Mar 2024 | 0.895277 | 0.086657 | 10.72% | 0.807862 | 0.897997 | 0.76513 | 20,305.00 |
| 19 Mar 2024 | 0.808621 | -0.092793 | -10.29% | 0.90733 | 0.912779 | 0.780657 | 21,144.00 |
| 18 Mar 2024 | 0.901413 | -0.062531 | -6.49% | 5.84 | 8.89 | 0.89476 | 13,048.00 |
| 17 Mar 2024 | 0.963945 | 0.031239 | 3.35% | 0.938659 | 8.58 | 0.925244 | 15,880.00 |
| 16 Mar 2024 | 0.932706 | -0.062998 | -6.33% | 0.994714 | 1.02 | 0.932195 | 13,317.00 |
| 15 Mar 2024 | 0.995704 | -0.097757 | -8.94% | 5.84 | 5.85 | 0.982745 | 24,785.00 |
| 14 Mar 2024 | 1.09 | -0.070 | -5.95% | 1.16 | 1.17 | 1.07 | 14,701.00 |
| 13 Mar 2024 | 1.16 | 0.040 | 3.61% | 1.12 | 1.17 | 1.11 | 9,792.00 |
| 12 Mar 2024 | 1.12 | 0.00 | -0.31% | 1.13 | 1.15 | 1.11 | 12,351.00 |
| 11 Mar 2024 | 1.13 | -0.050 | -4.10% | 5.84 | 5.85 | 1.11 | 14,581.00 |
| 10 Mar 2024 | 1.17 | 0.040 | 3.82% | 1.13 | 1.18 | 1.12 | 10,873.00 |
| 09 Mar 2024 | 1.13 | -0.010 | -0.90% | 1.14 | 1.15 | 1.12 | 10,184.00 |
| 08 Mar 2024 | 1.14 | -0.010 | -0.55% | 1.15 | 1.16 | 1.11 | 10,031.00 |
| 07 Mar 2024 | 1.15 | 0.00 | -0.24% | 1.15 | 1.17 | 1.13 | 10,725.00 |
| 06 Mar 2024 | 1.15 | 0.010 | 0.95% | 1.13 | 1.19 | 1.11 | 12,054.00 |
| 05 Mar 2024 | 1.14 | 0.020 | 1.82% | 1.11 | 1.22 | 1.08 | 12,426.00 |
| 04 Mar 2024 | 1.12 | -0.090 | -7.49% | 5.84 | 5.85 | 1.10 | 11,713.00 |
| 03 Mar 2024 | 1.21 | 0.040 | 3.71% | 1.15 | 1.23 | 1.14 | 12,453.00 |
| 02 Mar 2024 | 1.17 | 0.060 | 5.34% | 8.11 | 8.11 | 1.10 | 16,211.00 |
| 01 Mar 2024 | 1.11 | -0.050 | -4.17% | 1.16 | 1.17 | 1.08 | 13,250.00 |
| 29 Feb 2024 | 1.16 | 0.050 | 4.45% | 1.12 | 1.20 | 1.07 | 14,124.00 |
| 28 Feb 2024 | 1.11 | -0.070 | -5.80% | 1.18 | 1.19 | 1.07 | 12,953.00 |
| 27 Feb 2024 | 1.17 | -0.010 | -1.22% | 1.20 | 1.24 | 1.16 | 11,799.00 |
| 26 Feb 2024 | 1.19 | 0.040 | 3.90% | 5.84 | 6.72 | 1.11 | 10,606.00 |
| 25 Feb 2024 | 1.14 | 0.050 | 4.66% | 1.09 | 1.24 | 1.09 | 12,584.00 |
| 24 Feb 2024 | 1.09 | 0.050 | 4.30% | 1.05 | 1.12 | 1.04 | 11,172.00 |
| 23 Feb 2024 | 1.05 | -0.050 | -4.55% | 6.66 | 6.68 | 1.00 | 14,292.00 |
| 22 Feb 2024 | 1.10 | -0.110 | -8.92% | 1.20 | 1.20 | 1.10 | 10,718.00 |
| 21 Feb 2024 | 1.21 | -0.040 | -3.59% | 1.25 | 1.25 | 1.20 | 9,142.00 |
| 20 Feb 2024 | 1.25 | -0.020 | -1.82% | 1.27 | 1.29 | 1.21 | 11,554.00 |
| 19 Feb 2024 | 1.27 | -0.040 | -2.70% | 5.84 | 6.82 | 1.27 | 8,725.00 |
| 18 Feb 2024 | 1.31 | 0.080 | 6.27% | 1.23 | 1.39 | 1.22 | 12,187.00 |
| 17 Feb 2024 | 1.23 | -0.030 | -2.56% | 1.26 | 1.28 | 1.20 | 13,831.00 |
| 16 Feb 2024 | 1.26 | -0.020 | -1.93% | 1.29 | 1.33 | 1.25 | 11,797.00 |
| 15 Feb 2024 | 1.29 | 0.030 | 2.65% | 1.25 | 1.36 | 1.25 | 11,899.00 |
| 14 Feb 2024 | 1.26 | -0.030 | -2.42% | 1.29 | 6.45 | 1.22 | 13,481.00 |
| 13 Feb 2024 | 1.29 | -0.210 | -13.99% | 1.49 | 1.57 | 1.19 | 17,292.00 |
| 12 Feb 2024 | 1.50 | -0.330 | -17.88% | 5.84 | 5.85 | 1.47 | 13,091.00 |
| 11 Feb 2024 | 1.82 | -0.060 | -3.08% | 1.87 | 2.05 | 1.80 | 9,568.00 |
| 10 Feb 2024 | 1.88 | -0.120 | -6.02% | 2.00 | 2.01 | 1.76 | 19,372.00 |
| 09 Feb 2024 | 2.00 | -0.360 | -15.22% | 2.36 | 2.36 | 1.98 | 12,704.00 |
| 08 Feb 2024 | 2.36 | -0.070 | -2.80% | 2.43 | 2.66 | 2.35 | 9,663.00 |
| 07 Feb 2024 | 2.43 | -0.230 | -8.50% | 2.65 | 2.65 | 2.38 | 9,380.00 |
| 06 Feb 2024 | 2.65 | -0.280 | -9.61% | 2.93 | 2.94 | 2.63 | 5,378.00 |
| 05 Feb 2024 | 2.93 | -0.010 | -0.48% | 5.84 | 5.85 | 2.61 | 4,852.00 |
| 04 Feb 2024 | 2.95 | 0.040 | 1.21% | 2.91 | 3.02 | 2.90 | 5,350.00 |
| 03 Feb 2024 | 2.91 | -0.130 | -4.41% | 5.61 | 5.62 | 2.91 | 6,542.00 |
| 02 Feb 2024 | 3.05 | 0.430 | 16.27% | 2.62 | 3.26 | 2.57 | 16,471.00 |
| 01 Feb 2024 | 2.62 | -0.240 | -8.33% | 2.86 | 2.86 | 2.52 | 6,936.00 |
| 31 Ene 2024 | 2.86 | 0.00 | -0.04% | 2.87 | 2.95 | 2.67 | 8,147.00 |
| 30 Ene 2024 | 2.86 | -0.130 | -4.40% | 2.98 | 3.01 | 2.85 | 5,641.00 |
| 29 Ene 2024 | 2.99 | 0.470 | 18.41% | 5.84 | 5.85 | 2.61 | 6,836.00 |
| 28 Ene 2024 | 2.53 | 0.130 | 5.41% | 2.42 | 2.55 | 2.39 | 14,189.00 |
| 27 Ene 2024 | 2.40 | 0.120 | 5.43% | 2.26 | 2.45 | 2.24 | 11,798.00 |
| 26 Ene 2024 | 2.27 | 0.040 | 1.89% | 2.20 | 2.34 | 2.17 | 7,468.00 |
| 25 Ene 2024 | 2.23 | -0.110 | -4.51% | 2.33 | 2.46 | 2.10 | 6,107.00 |
| 24 Ene 2024 | 2.34 | 0.180 | 8.48% | 2.16 | 2.41 | 2.10 | 7,276.00 |
| 23 Ene 2024 | 2.15 | 0.240 | 12.38% | 1.96 | 2.16 | 1.95 | 8,524.00 |
| 22 Ene 2024 | 1.92 | 0.160 | 8.82% | 5.84 | 5.85 | 1.80 | 7,516.00 |
| 21 Ene 2024 | 1.76 | 0.100 | 6.17% | 1.63 | 1.83 | 1.62 | 10,777.00 |
| 20 Ene 2024 | 1.66 | -0.420 | -20.38% | 2.08 | 2.10 | 1.44 | 26,540.00 |
