HTRC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
27 Jun 2024 | 0.055 | 0.015 | 37.50% | 0.045 | 0.055 | 0.045 | 96,000 |
26 Jun 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 65,000 |
25 Jun 2024 | 0.04 | 0.005 | 14.29% | 0.04 | 0.04 | 0.04 | 95,000 |
24 Jun 2024 | 0.035 | -0.005 | -12.50% | 0.035 | 0.035 | 0.035 | 65,000 |
21 Jun 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
20 Jun 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 8,000 |
19 Jun 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 13,000 |
18 Jun 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.05 | 0.04 | 789,000 |
17 Jun 2024 | 0.04 | -0.005 | -11.11% | 0.045 | 0.045 | 0.04 | 35,000 |
14 Jun 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 3,000 |
13 Jun 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 45,250 |
12 Jun 2024 | 0.045 | -0.01 | -18.18% | 0.05 | 0.05 | 0.045 | 17,000 |
11 Jun 2024 | 0.055 | 0.01 | 22.22% | 0.05 | 0.055 | 0.05 | 105,010 |
10 Jun 2024 | 0.045 | 0.01 | 28.57% | 0.04 | 0.045 | 0.04 | 34,000 |
07 Jun 2024 | 0.035 | 0.005 | 16.67% | 0.03 | 0.035 | 0.03 | 64,000 |
06 Jun 2024 | 0.03 | -0.005 | -14.29% | 0.025 | 0.035 | 0.025 | 65,000 |
05 Jun 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
04 Jun 2024 | 0.035 | 0.00 | 0.00% | 0.025 | 0.035 | 0.025 | 25,100 |
03 Jun 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
31 May 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
30 May 2024 | 0.035 | 0.005 | 16.67% | 0.025 | 0.035 | 0.025 | 30,000 |
29 May 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
28 May 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 50,000 |
27 May 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
24 May 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
23 May 2024 | 0.03 | -0.01 | -25.00% | 0.03 | 0.03 | 0.03 | 11,000 |
22 May 2024 | 0.04 | 0.01 | 33.33% | 0.04 | 0.04 | 0.04 | 9,279 |
21 May 2024 | 0.03 | -0.01 | -25.00% | 0.03 | 0.03 | 0.03 | 3,850 |
17 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
16 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
15 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
14 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
13 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
10 May 2024 | 0.04 | 0.00 | 0.00% | 0.03 | 0.04 | 0.03 | 29,000 |
09 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
08 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 50 |
07 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
06 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 685 |
03 May 2024 | 0.04 | 0.00 | 0.00% | 0.035 | 0.04 | 0.035 | 40,000 |
02 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 18,000 |
01 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
30 Abr 2024 | 0.04 | -0.005 | -11.11% | 0.04 | 0.04 | 0.04 | 1,116 |
29 Abr 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
26 Abr 2024 | 0.045 | -0.005 | -10.00% | 0.045 | 0.045 | 0.045 | 46,714 |
25 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 10 |
24 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
23 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
22 Abr 2024 | 0.05 | -0.005 | -9.09% | 0.065 | 0.065 | 0.05 | 130,000 |
19 Abr 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
18 Abr 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
17 Abr 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
16 Abr 2024 | 0.055 | -0.005 | -8.33% | 0.055 | 0.055 | 0.055 | 4,000 |
15 Abr 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
12 Abr 2024 | 0.06 | -0.005 | -7.69% | 0.06 | 0.06 | 0.06 | 3,000 |
11 Abr 2024 | 0.065 | 0.005 | 8.33% | 0.065 | 0.065 | 0.065 | 191,000 |
10 Abr 2024 | 0.06 | -0.02 | -25.00% | 0.06 | 0.06 | 0.06 | 2,000 |
09 Abr 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
08 Abr 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
05 Abr 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 852 |
04 Abr 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
03 Abr 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |