Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
HUNTKUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.302138 | -0.006127 | -1.99% | 0.308784 | 0.311729 | 0.301076 | 0.00 |
| 27 Jun 2024 | 0.308264 | 0.006839 | 2.27% | 0.301588 | 0.310528 | 0.301095 | 0.00 |
| 26 Jun 2024 | 0.301425 | -0.00244 | -0.80% | 0.375587 | 0.376065 | 0.297763 | 2.00 |
| 25 Jun 2024 | 0.303865 | 0.0162 | 5.63% | 0.287922 | 0.31654 | 0.28666 | 47.00 |
| 24 Jun 2024 | 0.287665 | 0.002882 | 1.01% | 0.284729 | 0.304204 | 0.275901 | 40.00 |
| 23 Jun 2024 | 0.284783 | -0.007639 | -2.61% | 0.29242 | 0.294433 | 0.284548 | 1.00 |
| 22 Jun 2024 | 0.292421 | 0.0066 | 2.31% | 0.286002 | 0.305352 | 0.283933 | 15.00 |
| 21 Jun 2024 | 0.285821 | 0.007601 | 2.73% | 0.278047 | 0.29964 | 0.276503 | 20.00 |
| 20 Jun 2024 | 0.278221 | 0.001834 | 0.66% | 0.276421 | 0.283383 | 0.273968 | 2.00 |
| 19 Jun 2024 | 0.276387 | 0.005381 | 1.99% | 0.271147 | 0.283162 | 0.269948 | 14.00 |
| 18 Jun 2024 | 0.271006 | -0.011479 | -4.06% | 0.283257 | 0.283283 | 0.259068 | 39.00 |
| 17 Jun 2024 | 0.282485 | -0.043977 | -13.47% | 0.375587 | 0.376065 | 0.276533 | 8.00 |
| 16 Jun 2024 | 0.326463 | -0.013167 | -3.88% | 0.339397 | 0.340003 | 0.325989 | 8.00 |
| 15 Jun 2024 | 0.33963 | -0.000319 | -0.09% | 0.339967 | 0.342443 | 0.33591 | 5.00 |
| 14 Jun 2024 | 0.339949 | -0.00735 | -2.12% | 0.347675 | 0.350021 | 0.334224 | 8.00 |
| 13 Jun 2024 | 0.347299 | -0.011667 | -3.25% | 0.358596 | 0.358876 | 0.346149 | 5.00 |
| 12 Jun 2024 | 0.358966 | 0.000822 | 0.23% | 0.358264 | 0.362486 | 0.347094 | 8.00 |
| 11 Jun 2024 | 0.358144 | -0.006148 | -1.69% | 0.364453 | 0.376231 | 0.35152 | 26.00 |
| 10 Jun 2024 | 0.364293 | -0.011421 | -3.04% | 0.375587 | 0.376065 | 0.362863 | 5.00 |
| 09 Jun 2024 | 0.375714 | -0.000139 | -0.04% | 0.375587 | 0.377083 | 0.371619 | 2.00 |
| 08 Jun 2024 | 0.375853 | -0.00191 | -0.51% | 0.377599 | 0.386046 | 0.374638 | 6.00 |
| 07 Jun 2024 | 0.377764 | -0.008087 | -2.10% | 0.385662 | 0.39778 | 0.377729 | 13.00 |
| 06 Jun 2024 | 0.385851 | -0.005799 | -1.48% | 0.391584 | 0.392801 | 0.378653 | 4.00 |
| 05 Jun 2024 | 0.39165 | 0.003394 | 0.87% | 0.400285 | 0.401923 | 0.384728 | 3.00 |
| 04 Jun 2024 | 0.388256 | -0.000274 | -0.07% | 0.388831 | 0.389116 | 0.378434 | 5.00 |
| 03 Jun 2024 | 0.388529 | -0.010247 | -2.57% | 0.398308 | 0.40153 | 0.388339 | 6.00 |
| 02 Jun 2024 | 0.398776 | -0.004391 | -1.09% | 0.403166 | 0.405475 | 0.395731 | 0.00 |
| 01 Jun 2024 | 0.403168 | 0.006484 | 1.63% | 0.396707 | 0.406299 | 0.396672 | 10.00 |
| 31 May 2024 | 0.396683 | -0.009787 | -2.41% | 0.40422 | 0.407328 | 0.39413 | 6.00 |
| 30 May 2024 | 0.40647 | -0.005819 | -1.41% | 0.412448 | 0.41764 | 0.400507 | 5.00 |
| 29 May 2024 | 0.412289 | -0.002475 | -0.60% | 0.414328 | 0.418805 | 0.407687 | 1.00 |
| 28 May 2024 | 0.414765 | -0.007932 | -1.88% | 0.421716 | 0.425103 | 0.403679 | 9.00 |
| 27 May 2024 | 0.422697 | 0.001697 | 0.40% | 0.400285 | 0.424925 | 0.390775 | 10.00 |
| 26 May 2024 | 0.421 | 0.000318 | 0.08% | 0.420988 | 0.431959 | 0.419997 | 5.00 |
| 25 May 2024 | 0.420682 | 0.000719 | 0.17% | 0.419161 | 0.424915 | 0.418018 | 0.00 |
| 24 May 2024 | 0.419963 | 0.008578 | 2.09% | 0.412705 | 0.426688 | 0.408393 | 14.00 |
| 23 May 2024 | 0.411386 | -0.016893 | -3.94% | 0.427747 | 0.435679 | 0.394878 | 22.00 |
| 22 May 2024 | 0.428279 | -0.008895 | -2.03% | 0.436843 | 0.445253 | 0.422576 | 11.00 |
| 21 May 2024 | 0.437174 | -0.012302 | -2.74% | 0.447897 | 0.453616 | 0.426238 | 25.00 |
| 20 May 2024 | 0.449476 | 0.011705 | 2.67% | 0.400285 | 0.468498 | 0.390775 | 48.00 |
| 19 May 2024 | 0.437771 | 0.021123 | 5.07% | 0.416451 | 0.454658 | 0.41548 | 59.00 |
| 18 May 2024 | 0.416649 | 0.001891 | 0.46% | 0.415008 | 0.42091 | 0.413339 | 1.00 |
| 17 May 2024 | 0.414757 | 0.005686 | 1.39% | 0.408938 | 0.418696 | 0.407744 | 6.00 |
| 16 May 2024 | 0.409071 | -0.007613 | -1.83% | 0.416573 | 0.417119 | 0.406622 | 2.00 |
| 15 May 2024 | 0.416684 | 0.019502 | 4.91% | 0.397626 | 0.417168 | 0.39461 | 8.00 |
| 14 May 2024 | 0.397182 | -0.003355 | -0.84% | 0.400285 | 0.401923 | 0.389476 | 7.00 |
| 13 May 2024 | 0.400538 | -0.00885 | -2.16% | 0.40703 | 0.409055 | 0.391239 | 11.00 |
| 12 May 2024 | 0.409388 | 0.00162 | 0.40% | 0.408256 | 0.413426 | 0.406938 | 0.00 |
| 11 May 2024 | 0.407768 | 0.006443 | 1.61% | 0.401777 | 0.415906 | 0.398062 | 14.00 |
| 10 May 2024 | 0.401325 | -0.005283 | -1.30% | 0.405933 | 0.408961 | 0.392086 | 4.00 |
| 09 May 2024 | 0.406608 | -0.000104 | -0.03% | 0.40703 | 0.411406 | 0.399453 | 3.00 |
| 08 May 2024 | 0.406712 | -0.004968 | -1.21% | 0.41089 | 0.412345 | 0.398793 | 3.00 |
| 07 May 2024 | 0.41168 | -0.004426 | -1.06% | 0.416072 | 0.424479 | 0.409706 | 4.00 |
| 06 May 2024 | 0.416106 | -0.002217 | -0.53% | 0.425094 | 0.433867 | 0.41013 | 12.00 |
| 05 May 2024 | 0.418323 | 0.00727 | 1.77% | 0.410942 | 0.421613 | 0.407831 | 4.00 |
| 04 May 2024 | 0.411053 | 0.001895 | 0.46% | 0.413761 | 0.417007 | 0.407305 | 9.00 |
| 03 May 2024 | 0.409158 | 0.013446 | 3.40% | 0.395703 | 0.41149 | 0.394289 | 12.00 |
| 02 May 2024 | 0.395712 | 0.003584 | 0.91% | 0.391681 | 0.399128 | 0.381132 | 2.00 |
| 01 May 2024 | 0.392128 | -0.011658 | -2.89% | 0.402395 | 0.406187 | 0.369053 | 33.00 |
| 30 Abr 2024 | 0.403786 | -0.015525 | -3.70% | 0.418424 | 0.430482 | 0.391906 | 28.00 |
| 29 Abr 2024 | 0.419311 | -0.007222 | -1.69% | 0.425094 | 0.433867 | 0.408761 | 14.00 |
| 28 Abr 2024 | 0.426533 | -0.009334 | -2.14% | 0.435881 | 0.444433 | 0.423606 | 6.00 |
| 27 Abr 2024 | 0.435867 | 0.012156 | 2.87% | 0.42753 | 0.44542 | 0.420504 | 10.00 |
| 26 Abr 2024 | 0.423712 | -0.008646 | -2.00% | 0.432076 | 0.432851 | 0.420375 | 3.00 |
| 25 Abr 2024 | 0.432358 | -0.00471 | -1.08% | 0.43772 | 0.440442 | 0.422477 | 43.00 |
| 24 Abr 2024 | 0.437068 | -0.00266 | -0.60% | 0.440178 | 0.48503 | 0.426281 | 57.00 |
| 23 Abr 2024 | 0.439728 | 0.00457 | 1.05% | 0.434977 | 0.447806 | 0.428491 | 24.00 |
| 22 Abr 2024 | 0.435158 | 0.012222 | 2.89% | 0.425094 | 0.438378 | 0.411999 | 14.00 |
| 21 Abr 2024 | 0.422936 | -0.00206 | -0.48% | 0.428451 | 0.441606 | 0.41917 | 15.00 |
| 20 Abr 2024 | 0.424996 | 0.020402 | 5.04% | 0.402838 | 0.428536 | 0.39837 | 10.00 |
| 19 Abr 2024 | 0.404594 | 0.005709 | 1.43% | 0.398197 | 0.407463 | 0.378017 | 17.00 |
| 18 Abr 2024 | 0.398885 | 0.009359 | 2.40% | 0.390423 | 0.400405 | 0.379064 | 27.00 |
| 17 Abr 2024 | 0.389526 | -0.011151 | -2.78% | 0.400389 | 0.416022 | 0.379839 | 20.00 |
| 16 Abr 2024 | 0.400678 | -0.007382 | -1.81% | 0.407424 | 0.410634 | 0.387019 | 24.00 |
| 15 Abr 2024 | 0.40806 | -0.018838 | -4.41% | 0.425094 | 0.433867 | 0.406747 | 23.00 |
| 14 Abr 2024 | 0.426898 | 0.022214 | 5.49% | 0.403736 | 0.427701 | 0.386644 | 49.00 |
| 13 Abr 2024 | 0.404684 | -0.053156 | -11.61% | 0.455732 | 0.456795 | 0.390965 | 49.00 |
| 12 Abr 2024 | 0.45784 | -0.037947 | -7.65% | 0.495289 | 0.505607 | 0.453222 | 30.00 |
| 11 Abr 2024 | 0.495786 | -0.001914 | -0.38% | 0.497125 | 0.501503 | 0.484695 | 8.00 |
| 10 Abr 2024 | 0.4977 | -0.00124 | -0.25% | 0.498405 | 0.504979 | 0.484086 | 8.00 |
| 09 Abr 2024 | 0.498939 | -0.024084 | -4.60% | 0.523577 | 0.525674 | 0.489365 | 16.00 |
| 08 Abr 2024 | 0.523023 | 0.00685 | 1.33% | 0.447901 | 0.528434 | 0.437357 | 18.00 |
| 07 Abr 2024 | 0.516174 | 0.023524 | 4.77% | 0.491503 | 0.536835 | 0.491503 | 34.00 |
| 06 Abr 2024 | 0.49265 | -0.015965 | -3.14% | 0.492447 | 0.497264 | 0.483065 | 11.00 |
| 05 Abr 2024 | 0.508615 | 0.02706 | 5.62% | 0.481965 | 0.530854 | 0.481965 | 55.00 |
| 04 Abr 2024 | 0.481556 | 0.000387 | 0.08% | 0.472238 | 0.485297 | 0.448547 | 27.00 |
| 03 Abr 2024 | 0.481169 | 0.03448 | 7.72% | 0.447901 | 0.513316 | 0.437357 | 119.00 |
| 02 Abr 2024 | 0.446689 | -0.041302 | -8.46% | 0.486812 | 0.486812 | 0.431857 | 13.00 |
| 01 Abr 2024 | 0.487991 | -0.028042 | -5.43% | 0.51634 | 0.51634 | 0.474748 | 12.00 |
| 31 Mar 2024 | 0.516033 | 0.003973 | 0.78% | 0.515464 | 0.517569 | 0.507493 | 17.00 |
| 30 Mar 2024 | 0.51206 | 0.010462 | 2.09% | 0.503952 | 0.533463 | 0.503227 | 37.00 |
