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.
HUNTUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 0.41155 | 0.009726 | 2.42% | 0.402001 | 0.415692 | 0.398503 | 6,732.00 |
| 08 May 2024 | 0.401824 | -0.004292 | -1.06% | 0.405173 | 0.409554 | 0.395001 | 571.00 |
| 07 May 2024 | 0.406116 | -0.004584 | -1.12% | 0.410582 | 0.418412 | 0.404738 | 8.00 |
| 06 May 2024 | 0.4107 | -0.003419 | -0.83% | 0.392565 | 0.42432 | 0.391881 | 0.00 |
| 05 May 2024 | 0.414118 | 0.000814 | 0.20% | 0.413385 | 0.417767 | 0.407376 | 2,694.00 |
| 04 May 2024 | 0.413304 | -0.005197 | -1.24% | 0.418214 | 0.422136 | 0.404937 | 213.00 |
| 03 May 2024 | 0.418501 | 0.025721 | 6.55% | 0.392565 | 0.421184 | 0.391393 | 835.00 |
| 02 May 2024 | 0.39278 | 0.005883 | 1.52% | 0.385534 | 0.395804 | 0.37787 | 367.00 |
| 01 May 2024 | 0.386897 | -0.011029 | -2.77% | 0.3965 | 0.399029 | 0.373566 | 456.00 |
| 30 Abr 2024 | 0.397926 | -0.03232 | -7.51% | 0.430266 | 0.446935 | 0.386502 | 882.00 |
| 29 Abr 2024 | 0.430246 | 0.006259 | 1.48% | 0.4182 | 0.432627 | 0.411989 | 1,932.00 |
| 28 Abr 2024 | 0.423987 | -0.018968 | -4.28% | 0.442611 | 0.444604 | 0.422396 | 4,407.00 |
| 27 Abr 2024 | 0.442955 | 0.019988 | 4.73% | 0.422644 | 0.443729 | 0.416943 | 118.00 |
| 26 Abr 2024 | 0.422967 | -0.013591 | -3.11% | 0.436561 | 0.436786 | 0.420011 | 270.00 |
| 25 Abr 2024 | 0.436558 | 0.001282 | 0.29% | 0.43576 | 0.451827 | 0.423269 | 2,903.00 |
| 24 Abr 2024 | 0.435276 | -0.00883 | -1.99% | 0.444287 | 0.493483 | 0.43025 | 7,331.00 |
| 23 Abr 2024 | 0.444106 | 0.012782 | 2.96% | 0.430864 | 0.447352 | 0.42551 | 3,569.00 |
| 22 Abr 2024 | 0.431324 | 0.012791 | 3.06% | 0.4182 | 0.433762 | 0.416502 | 300.00 |
| 21 Abr 2024 | 0.418533 | 0.007634 | 1.86% | 0.410057 | 0.45128 | 0.40998 | 3,894.00 |
| 20 Abr 2024 | 0.410899 | 0.00931 | 2.32% | 0.400184 | 0.414272 | 0.396604 | 112.00 |
| 19 Abr 2024 | 0.401589 | 0.00526 | 1.33% | 0.395515 | 0.426565 | 0.375493 | 1,438.00 |
| 18 Abr 2024 | 0.396329 | 0.016733 | 4.41% | 0.379342 | 0.402396 | 0.376902 | 1,287.00 |
| 17 Abr 2024 | 0.379596 | -0.016745 | -4.22% | 0.397109 | 0.418976 | 0.370572 | 3,227.00 |
| 16 Abr 2024 | 0.396341 | -0.00713 | -1.77% | 0.403376 | 0.405189 | 0.383923 | 3,563.00 |
| 15 Abr 2024 | 0.403471 | -0.014307 | -3.42% | 0.384633 | 0.427817 | 0.378979 | 2,178.00 |
| 14 Abr 2024 | 0.417778 | 0.032153 | 8.34% | 0.384633 | 0.418135 | 0.384264 | 2,749.00 |
| 13 Abr 2024 | 0.385625 | -0.064139 | -14.26% | 0.449542 | 0.451154 | 0.373894 | 10,427.00 |
| 12 Abr 2024 | 0.449764 | -0.045634 | -9.21% | 0.494964 | 0.503352 | 0.444365 | 2,475.00 |
| 11 Abr 2024 | 0.495398 | -0.003441 | -0.69% | 0.498855 | 0.503794 | 0.489066 | 716.00 |
| 10 Abr 2024 | 0.498839 | -0.00685 | -1.35% | 0.50523 | 0.506864 | 0.481577 | 1,178.00 |
| 09 Abr 2024 | 0.505688 | -0.014923 | -2.87% | 0.519862 | 0.520878 | 0.497229 | 1,182.00 |
| 08 Abr 2024 | 0.520611 | 0.016515 | 3.28% | 0.478982 | 0.537317 | 0.477824 | 670.00 |
| 07 Abr 2024 | 0.504096 | 0.01589 | 3.25% | 0.487847 | 0.546729 | 0.487847 | 21,045.00 |
| 06 Abr 2024 | 0.488206 | -0.019691 | -3.88% | 0.506271 | 0.50716 | 0.479252 | 3,645.00 |
| 05 Abr 2024 | 0.507897 | 0.029395 | 6.14% | 0.478982 | 0.537317 | 0.477824 | 35,635.00 |
| 04 Abr 2024 | 0.478502 | -0.000355 | -0.07% | 0.473068 | 0.483037 | 0.453196 | 3,412.00 |
| 03 Abr 2024 | 0.478857 | 0.025147 | 5.54% | 0.453897 | 0.520266 | 0.44765 | 31,611.00 |
| 02 Abr 2024 | 0.45371 | -0.039596 | -8.03% | 0.491804 | 0.491804 | 0.444985 | 1,678.00 |
| 01 Abr 2024 | 0.493306 | -0.019122 | -3.73% | 0.500517 | 0.657109 | 0.481604 | 98.00 |
| 31 Mar 2024 | 0.512428 | 0.001096 | 0.21% | 0.511832 | 0.514354 | 0.500958 | 3,846.00 |
| 30 Mar 2024 | 0.511332 | 0.013654 | 2.74% | 0.49736 | 0.540572 | 0.49736 | 40,638.00 |
| 29 Mar 2024 | 0.497678 | -0.014633 | -2.86% | 0.514489 | 0.535107 | 0.492022 | 8,572.00 |
| 28 Mar 2024 | 0.51231 | -0.033244 | -6.09% | 0.535864 | 0.546676 | 0.504324 | 42,735.00 |
| 27 Mar 2024 | 0.545554 | 0.045056 | 9.00% | 0.500517 | 0.657109 | 0.500516 | 330,539.00 |
| 26 Mar 2024 | 0.500498 | 0.031982 | 6.83% | 0.467531 | 0.551864 | 0.467531 | 43,258.00 |
| 25 Mar 2024 | 0.468516 | 0.013325 | 2.93% | 0.405795 | 0.481328 | 0.383358 | 198.00 |
| 24 Mar 2024 | 0.455191 | 0.007929 | 1.77% | 0.44344 | 0.456791 | 0.437366 | 982.00 |
| 23 Mar 2024 | 0.447262 | 0.006382 | 1.45% | 0.442929 | 0.457845 | 0.436233 | 709.00 |
| 22 Mar 2024 | 0.44088 | -0.019394 | -4.21% | 0.46048 | 0.463107 | 0.433058 | 42.00 |
| 21 Mar 2024 | 0.460274 | 0.0262 | 6.04% | 0.434746 | 0.494824 | 0.43207 | 11,304.00 |
| 20 Mar 2024 | 0.434074 | 0.027897 | 6.87% | 0.405795 | 0.435899 | 0.383358 | 1,161.00 |
| 19 Mar 2024 | 0.406176 | -0.045208 | -10.02% | 0.450957 | 0.451352 | 0.384708 | 12,850.00 |
| 18 Mar 2024 | 0.451384 | -0.022384 | -4.72% | 0.480679 | 0.626914 | 0.443944 | 1,303.00 |
| 17 Mar 2024 | 0.473768 | 0.00872 | 1.88% | 0.468017 | 0.479028 | 0.430598 | 10,316.00 |
| 16 Mar 2024 | 0.465048 | -0.073885 | -13.71% | 0.538397 | 0.539 | 0.463609 | 16,895.00 |
| 15 Mar 2024 | 0.538933 | -0.04496 | -7.70% | 0.480679 | 0.626914 | 0.477771 | 54,329.00 |
| 14 Mar 2024 | 0.583893 | 0.102763 | 21.36% | 0.480679 | 0.626914 | 0.465713 | 122,581.00 |
| 13 Mar 2024 | 0.48113 | -0.019182 | -3.83% | 0.49981 | 0.501762 | 0.472981 | 10,282.00 |
| 12 Mar 2024 | 0.500312 | 0.014692 | 3.03% | 0.486752 | 0.516945 | 0.464593 | 9,762.00 |
| 11 Mar 2024 | 0.48562 | 0.030627 | 6.73% | 0.431459 | 0.48697 | 0.426962 | 39,745.00 |
| 10 Mar 2024 | 0.454993 | -0.004062 | -0.88% | 0.455436 | 0.482851 | 0.450003 | 2,925.00 |
| 09 Mar 2024 | 0.459055 | 0.00137 | 0.30% | 0.457698 | 0.460174 | 0.455969 | 0.00 |
| 08 Mar 2024 | 0.457685 | -0.007886 | -1.69% | 0.464887 | 0.503511 | 0.445402 | 6,889.00 |
| 07 Mar 2024 | 0.465571 | 0.024756 | 5.62% | 0.445374 | 0.473052 | 0.444136 | 5,472.00 |
| 06 Mar 2024 | 0.440814 | 0.010916 | 2.54% | 0.431459 | 0.445484 | 0.41855 | 12,960.00 |
| 05 Mar 2024 | 0.429899 | -0.024396 | -5.37% | 0.457634 | 0.465461 | 0.407637 | 9,966.00 |
| 04 Mar 2024 | 0.454295 | 0.017148 | 3.92% | 0.391058 | 0.471427 | 0.39102 | 1,904.00 |
| 03 Mar 2024 | 0.437146 | -0.001403 | -0.32% | 0.438338 | 0.43934 | 0.405833 | 8,176.00 |
| 02 Mar 2024 | 0.438549 | 0.01451 | 3.42% | 0.451086 | 0.451086 | 0.433313 | 24,647.00 |
| 01 Mar 2024 | 0.42404 | 0.031384 | 7.99% | 0.391058 | 0.428157 | 0.39102 | 8,709.00 |
| 29 Feb 2024 | 0.392656 | 0.005227 | 1.35% | 0.386341 | 0.401031 | 0.378591 | 5,017.00 |
| 28 Feb 2024 | 0.387429 | 0.010675 | 2.83% | 0.378748 | 0.415523 | 0.371466 | 52,414.00 |
| 27 Feb 2024 | 0.376753 | -0.015822 | -4.03% | 0.397125 | 0.404781 | 0.37275 | 13,649.00 |
| 26 Feb 2024 | 0.392575 | 0.008482 | 2.21% | 0.344393 | 0.395694 | 0.342135 | 3,885.00 |
| 25 Feb 2024 | 0.384093 | -0.00000800 | 0.00% | 0.384165 | 0.399861 | 0.380545 | 1,689.00 |
| 24 Feb 2024 | 0.384102 | -0.002002 | -0.52% | 0.385194 | 0.397905 | 0.380241 | 3,345.00 |
| 23 Feb 2024 | 0.386104 | -0.021242 | -5.21% | 0.407322 | 0.407322 | 0.377871 | 10,835.00 |
| 22 Feb 2024 | 0.407346 | -0.042064 | -9.36% | 0.44796 | 0.44796 | 0.406649 | 12,950.00 |
| 21 Feb 2024 | 0.44941 | 0.069095 | 18.17% | 0.379924 | 0.492731 | 0.379203 | 182,286.00 |
| 20 Feb 2024 | 0.380316 | -0.005329 | -1.38% | 0.385956 | 0.386096 | 0.369465 | 1,255.00 |
| 19 Feb 2024 | 0.385644 | 0.019093 | 5.21% | 0.344393 | 0.395245 | 0.342135 | 3,195.00 |
| 18 Feb 2024 | 0.366551 | 0.002798 | 0.77% | 0.363061 | 0.368365 | 0.36014 | 84.00 |
| 17 Feb 2024 | 0.363753 | 0.003912 | 1.09% | 0.359405 | 0.36694 | 0.357177 | 1,417.00 |
| 16 Feb 2024 | 0.359841 | 0.002837 | 0.79% | 0.356877 | 0.370291 | 0.356246 | 3,726.00 |
| 15 Feb 2024 | 0.357004 | -0.000448 | -0.13% | 0.357156 | 0.363126 | 0.352851 | 1,795.00 |
| 14 Feb 2024 | 0.357452 | 0.001768 | 0.50% | 0.356134 | 0.371044 | 0.352829 | 223.00 |
| 13 Feb 2024 | 0.355684 | -0.004529 | -1.26% | 0.359778 | 0.362747 | 0.34469 | 712.00 |
| 12 Feb 2024 | 0.360213 | 0.000233 | 0.06% | 0.344393 | 0.362369 | 0.342135 | 2,412.00 |
| 11 Feb 2024 | 0.35998 | 0.002746 | 0.77% | 0.356319 | 0.361757 | 0.350085 | 98.00 |
| 10 Feb 2024 | 0.357234 | 0.00726 | 2.07% | 0.350451 | 0.358029 | 0.342873 | 857.00 |
