HXAUST Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
15 Jun 2024 | 0.000025 | 0.00000200 | 8.70% | 0.000023 | 0.000025 | 0.00000100 | 585,147,417.00 |
14 Jun 2024 | 0.000023 | -0.00000400 | -14.81% | 0.000027 | 0.000027 | 0.00000100 | 321,287,149.00 |
13 Jun 2024 | 0.000027 | 0.00 | 0.00% | 0.000027 | 0.000027 | 0.00000100 | 517,999,069.00 |
12 Jun 2024 | 0.000027 | -0.00000200 | -6.90% | 0.000029 | 0.000029 | 0.00000100 | 428,677,673.00 |
11 Jun 2024 | 0.000029 | -0.00000100 | -3.33% | 0.00003 | 0.000032 | 0.000027 | 79,777,951.00 |
10 Jun 2024 | 0.00003 | 0.00000100 | 3.45% | 0.000029 | 0.00003 | 0.000029 | 492,960,586.00 |
09 Jun 2024 | 0.000029 | -0.00000100 | -3.33% | 0.00003 | 0.00003 | 0.00000100 | 333,935,123.00 |
08 Jun 2024 | 0.00003 | 0.00 | 0.00% | 0.00003 | 0.000031 | 0.00003 | 460,062,008.00 |
07 Jun 2024 | 0.00003 | -0.00000100 | -3.23% | 0.000031 | 0.000031 | 0.00003 | 289,787,042.00 |
06 Jun 2024 | 0.000031 | 0.00000100 | 3.33% | 0.00003 | 0.000031 | 0.00003 | 444,609,440.00 |
05 Jun 2024 | 0.00003 | 0.00000100 | 3.45% | 0.00003 | 0.000031 | 0.000029 | 567,447,002.00 |
04 Jun 2024 | 0.000029 | -0.00000200 | -6.45% | 0.000031 | 0.000031 | 0.000028 | 264,509,669.00 |
03 Jun 2024 | 0.000031 | -0.00000100 | -3.13% | 0.000032 | 0.000032 | 0.00003 | 322,799,764.00 |
02 Jun 2024 | 0.000032 | -0.00000100 | -3.03% | 0.000033 | 0.000033 | 0.000031 | 438,094,831.00 |
01 Jun 2024 | 0.000033 | -0.00000200 | -5.71% | 0.000035 | 0.000035 | 0.00000100 | 461,323,869.00 |
31 May 2024 | 0.000035 | -0.00000200 | -5.41% | 0.000037 | 0.000037 | 0.000035 | 433,347,743.00 |
30 May 2024 | 0.000037 | 0.00000200 | 5.71% | 0.000035 | 0.000037 | 0.000035 | 320,751,812.00 |
29 May 2024 | 0.000035 | -0.00000200 | -5.41% | 0.000037 | 0.000037 | 0.000035 | 396,734,177.00 |
28 May 2024 | 0.000037 | 0.00000500 | 15.63% | 0.000032 | 0.000038 | 0.000032 | 506,261,831.00 |
27 May 2024 | 0.000032 | 0.00 | 0.00% | 0.000032 | 0.000034 | 0.000031 | 525,762,929.00 |
26 May 2024 | 0.000032 | -0.00000100 | -3.03% | 0.000033 | 0.000033 | 0.000032 | 380,710,778.00 |
25 May 2024 | 0.000033 | 0.00 | 0.00% | 0.000033 | 0.000035 | 0.000033 | 327,051,632.00 |
24 May 2024 | 0.000033 | -0.00000100 | -2.94% | 0.000034 | 0.000034 | 0.000033 | 422,822,354.00 |
23 May 2024 | 0.000034 | -0.00000100 | -2.86% | 0.000035 | 0.000035 | 0.000033 | 394,017,251.00 |
22 May 2024 | 0.000035 | 0.00 | 0.00% | 0.000035 | 0.000036 | 0.000035 | 398,720,702.00 |
21 May 2024 | 0.000035 | 0.00000100 | 2.94% | 0.000034 | 0.000035 | 0.000034 | 400,237,911.00 |
20 May 2024 | 0.000034 | 0.00 | 0.00% | 0.000034 | 0.000034 | 0.000032 | 484,605,838.00 |
19 May 2024 | 0.000034 | -0.00000200 | -5.56% | 0.000036 | 0.000036 | 0.000034 | 421,744,297.00 |
18 May 2024 | 0.000036 | 0.00000100 | 2.86% | 0.000035 | 0.000036 | 0.000034 | 390,142,795.00 |
17 May 2024 | 0.000035 | -0.00000100 | -2.78% | 0.000036 | 0.000036 | 0.000032 | 360,691,391.00 |
16 May 2024 | 0.000036 | 0.00000200 | 5.88% | 0.000035 | 0.000036 | 0.000034 | 446,776,516.00 |
15 May 2024 | 0.000034 | -0.00000200 | -5.56% | 0.000036 | 0.000036 | 0.000034 | 344,751,202.00 |
14 May 2024 | 0.000036 | 0.00000100 | 2.86% | 0.000035 | 0.000036 | 0.00000100 | 227,349,387.00 |
13 May 2024 | 0.000035 | 0.00 | 0.00% | 0.000035 | 0.000035 | 0.000035 | 271,325,757.00 |
12 May 2024 | 0.000035 | 0.00000100 | 2.94% | 0.000034 | 0.000035 | 0.000034 | 498,792,075.00 |
11 May 2024 | 0.000034 | -0.00000200 | -5.56% | 0.000036 | 0.000036 | 0.000034 | 339,745,289.00 |
10 May 2024 | 0.000036 | 0.00 | 0.00% | 0.000036 | 0.000036 | 0.000035 | 332,806,967.00 |
09 May 2024 | 0.000036 | 0.00 | 0.00% | 0.000036 | 0.000036 | 0.000036 | 424,189,585.00 |
08 May 2024 | 0.000036 | -0.00000100 | -2.70% | 0.000037 | 0.000037 | 0.000036 | 294,164,820.00 |
07 May 2024 | 0.000037 | 0.00 | 0.00% | 0.000037 | 0.000037 | 0.000037 | 335,103,534.00 |
06 May 2024 | 0.000037 | 0.00 | 0.00% | 0.000037 | 0.000038 | 0.000036 | 379,172,974.00 |
05 May 2024 | 0.000037 | 0.00 | 0.00% | 0.000037 | 0.000037 | 0.000037 | 669,178,333.00 |
04 May 2024 | 0.000037 | 0.00 | 0.00% | 0.000037 | 0.000037 | 0.00000100 | 358,077,607.00 |
03 May 2024 | 0.000037 | 0.00 | 0.00% | 0.000037 | 0.000037 | 0.000036 | 349,843,485.00 |
02 May 2024 | 0.000037 | 0.00000100 | 2.78% | 0.000036 | 0.000037 | 0.00000100 | 328,883,463.00 |
01 May 2024 | 0.000036 | 0.00 | 0.00% | 0.000036 | 0.000038 | 0.000036 | 316,057,805.00 |
30 Abr 2024 | 0.000036 | -0.00000100 | -2.70% | 0.000037 | 0.000037 | 0.000036 | 364,119,643.00 |
29 Abr 2024 | 0.000037 | -0.00000100 | -2.63% | 0.000039 | 0.00004 | 0.00000100 | 208,306,499.00 |
28 Abr 2024 | 0.000038 | 0.00000200 | 5.56% | 0.000036 | 0.000039 | 0.000036 | 23,551,212.00 |
27 Abr 2024 | 0.000036 | 0.00 | 0.00% | 0.000036 | 0.000036 | 0.000036 | 101,326,122.00 |
26 Abr 2024 | 0.000036 | 0.00 | 0.00% | 0.000036 | 0.000036 | 0.000036 | 364,028,163.00 |
25 Abr 2024 | 0.000036 | -0.00000200 | -5.26% | 0.000038 | 0.000038 | 0.00000100 | 314,998,171.00 |
24 Abr 2024 | 0.000038 | 0.00000100 | 2.70% | 0.000037 | 0.00004 | 0.000035 | 305,621,279.00 |
23 Abr 2024 | 0.000037 | 0.00 | 0.00% | 0.000037 | 0.000037 | 0.000036 | 424,429,482.00 |
22 Abr 2024 | 0.000037 | 0.00 | 0.00% | 0.000037 | 0.000038 | 0.000037 | 421,790,358.00 |
21 Abr 2024 | 0.000037 | 0.00 | 0.00% | 0.000037 | 0.000038 | 0.000037 | 282,475,933.00 |
20 Abr 2024 | 0.000037 | 0.00 | 0.00% | 0.000037 | 0.000038 | 0.000037 | 199,134,861.00 |
19 Abr 2024 | 0.000037 | 0.00000100 | 2.78% | 0.000036 | 0.000037 | 0.00000100 | 230,026,525.00 |
18 Abr 2024 | 0.000036 | 0.00 | 0.00% | 0.000036 | 0.000037 | 0.000036 | 338,566,903.00 |
17 Abr 2024 | 0.000036 | 0.00 | 0.00% | 0.000036 | 0.000037 | 0.000036 | 280,421,130.00 |
16 Abr 2024 | 0.000036 | 0.00 | 0.00% | 0.000036 | 0.000037 | 0.000036 | 299,107,543.00 |
15 Abr 2024 | 0.000036 | -0.00000100 | -2.70% | 0.000037 | 0.000037 | 0.000036 | 351,125,891.00 |
14 Abr 2024 | 0.000037 | 0.00 | 0.00% | 0.000037 | 0.000038 | 0.000037 | 354,362,784.00 |
13 Abr 2024 | 0.000037 | -0.00000100 | -2.63% | 0.000038 | 0.000039 | 0.000037 | 342,166,440.00 |
12 Abr 2024 | 0.000038 | -0.00000200 | -5.00% | 0.00004 | 0.00004 | 0.00000100 | 509,921,797.00 |
11 Abr 2024 | 0.00004 | 0.00000200 | 5.26% | 0.000038 | 0.000041 | 0.000037 | 369,055,310.00 |
10 Abr 2024 | 0.000038 | -0.00000200 | -5.00% | 0.00004 | 0.00004 | 0.000037 | 476,087,007.00 |
09 Abr 2024 | 0.00004 | -0.00000400 | -9.09% | 0.000044 | 0.000044 | 0.000039 | 415,660,663.00 |
08 Abr 2024 | 0.000044 | 0.00000200 | 4.76% | 0.000043 | 0.000044 | 0.000041 | 497,312,241.00 |
07 Abr 2024 | 0.000042 | 0.00000100 | 2.44% | 0.000041 | 0.000054 | 0.00000100 | 423,286,660.00 |
06 Abr 2024 | 0.000041 | -0.00000100 | -2.38% | 0.000042 | 0.000045 | 0.00004 | 523,506,229.00 |
05 Abr 2024 | 0.000042 | 0.00000400 | 10.53% | 0.000038 | 0.000058 | 0.000038 | 737,199,132.00 |
04 Abr 2024 | 0.000038 | 0.00 | 0.00% | 0.000038 | 0.000039 | 0.000038 | 456,135,909.00 |
03 Abr 2024 | 0.000038 | -0.00000100 | -2.56% | 0.000039 | 0.000039 | 0.00000100 | 449,178,259.00 |
02 Abr 2024 | 0.000039 | 0.00000100 | 2.63% | 0.000038 | 0.00004 | 0.000037 | 335,226,903.00 |
01 Abr 2024 | 0.000038 | 0.00 | 0.00% | 0.000039 | 0.000039 | 0.000038 | 374,631,534.00 |
31 Mar 2024 | 0.000038 | -0.00000100 | -2.56% | 0.000039 | 0.000041 | 0.000038 | 285,771,661.00 |
30 Mar 2024 | 0.000039 | -0.00000200 | -4.88% | 0.000041 | 0.000041 | 0.000038 | 346,288,904.00 |
29 Mar 2024 | 0.000041 | 0.00000200 | 5.13% | 0.000039 | 0.000043 | 0.000038 | 393,115,838.00 |
28 Mar 2024 | 0.000039 | 0.00000100 | 2.63% | 0.000038 | 0.000045 | 0.000038 | 541,997,623.00 |
27 Mar 2024 | 0.000038 | -0.00000200 | -5.00% | 0.00004 | 0.00004 | 0.000038 | 411,199,209.00 |
26 Mar 2024 | 0.00004 | 0.00 | 0.00% | 0.00004 | 0.00004 | 0.00000100 | 516,111,610.00 |
25 Mar 2024 | 0.00004 | -0.00000100 | -2.44% | 0.000041 | 0.000042 | 0.000037 | 814,805,736.00 |
24 Mar 2024 | 0.000041 | 0.00000200 | 5.13% | 0.000039 | 0.000043 | 0.000038 | 687,428,160.00 |
23 Mar 2024 | 0.000039 | 0.00000100 | 2.63% | 0.000038 | 0.00004 | 0.00000100 | 613,058,395.00 |
22 Mar 2024 | 0.000038 | 0.00000100 | 2.70% | 0.000037 | 0.000041 | 0.000037 | 612,004,552.00 |
21 Mar 2024 | 0.000037 | -0.00000300 | -7.50% | 0.00004 | 0.000045 | 0.00000100 | 774,171,814.00 |
20 Mar 2024 | 0.00004 | 0.00 | 0.00% | 0.00004 | 0.000045 | 0.00000100 | 765,835,026.00 |
19 Mar 2024 | 0.00004 | 0.00000200 | 5.26% | 0.000038 | 0.000041 | 0.000037 | 653,800,267.00 |
18 Mar 2024 | 0.000038 | -0.00000400 | -9.52% | 0.000041 | 0.000043 | 0.000037 | 648,371,271.00 |
17 Mar 2024 | 0.000042 | -0.00000100 | -2.33% | 0.000043 | 0.000045 | 0.00000100 | 641,519,280.00 |
16 Mar 2024 | 0.000043 | 0.00000200 | 4.88% | 0.000041 | 0.000045 | 0.00004 | 723,216,843.00 |