Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
HBARUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 May 2024 | 0.10319 | -0.00117 | -1.12% | 0.10435 | 0.1074 | 0.10287 | 54,195,808.00 |
| 28 May 2024 | 0.10436 | -0.0024 | -2.25% | 0.1068 | 0.10691 | 0.10266 | 56,354,490.00 |
| 27 May 2024 | 0.10676 | -0.00003 | -0.03% | 0.10681 | 0.10953 | 0.10595 | 42,868,049.00 |
| 26 May 2024 | 0.10679 | -0.00181 | -1.67% | 0.10854 | 0.10901 | 0.10564 | 24,440,620.00 |
| 25 May 2024 | 0.1086 | 0.0006 | 0.56% | 0.10788 | 0.10937 | 0.10762 | 29,049,051.00 |
| 24 May 2024 | 0.108 | -0.00093 | -0.85% | 0.10868 | 0.11021 | 0.1049 | 44,846,871.00 |
| 23 May 2024 | 0.10893 | -0.00435 | -3.84% | 0.1134 | 0.11553 | 0.10467 | 66,054,201.00 |
| 22 May 2024 | 0.11328 | -0.00182 | -1.58% | 0.11512 | 0.11645 | 0.11206 | 65,481,825.00 |
| 21 May 2024 | 0.1151 | -0.00254 | -2.16% | 0.11793 | 0.11882 | 0.11359 | 72,205,320.00 |
| 20 May 2024 | 0.11764 | 0.0066 | 5.94% | 0.11129 | 0.11873 | 0.10907 | 126,464,651.00 |
| 19 May 2024 | 0.11104 | -0.00356 | -3.11% | 0.1144 | 0.11543 | 0.1097 | 51,416,099.00 |
| 18 May 2024 | 0.1146 | -0.00033 | -0.29% | 0.11486 | 0.11661 | 0.11277 | 73,667,136.00 |
| 17 May 2024 | 0.11493 | 0.00261 | 2.32% | 0.11203 | 0.12044 | 0.11176 | 157,279,806.00 |
| 16 May 2024 | 0.11232 | 0.00136 | 1.23% | 0.11119 | 0.11276 | 0.10774 | 82,775,164.00 |
| 15 May 2024 | 0.11096 | 0.00579 | 5.51% | 0.10559 | 0.11292 | 0.1045 | 94,884,545.00 |
| 14 May 2024 | 0.10517 | -0.00236 | -2.19% | 0.1072 | 0.1103 | 0.10481 | 54,589,770.00 |
| 13 May 2024 | 0.10753 | -0.00103 | -0.95% | 0.10881 | 0.11087 | 0.1024 | 58,141,757.00 |
| 12 May 2024 | 0.10856 | 0.00189 | 1.77% | 0.10679 | 0.1119 | 0.1064 | 43,541,148.00 |
| 11 May 2024 | 0.10667 | 0.00092 | 0.87% | 0.10578 | 0.1088 | 0.10515 | 33,654,691.00 |
| 10 May 2024 | 0.10575 | -0.00488 | -4.41% | 0.11031 | 0.1126 | 0.10493 | 54,054,759.00 |
| 09 May 2024 | 0.11063 | 0.00459 | 4.33% | 0.10589 | 0.11167 | 0.10583 | 79,738,534.00 |
| 08 May 2024 | 0.10604 | -0.00198 | -1.83% | 0.10817 | 0.11026 | 0.10509 | 66,183,634.00 |
| 07 May 2024 | 0.10802 | -0.00593 | -5.20% | 0.11367 | 0.11647 | 0.10777 | 86,405,523.00 |
| 06 May 2024 | 0.11395 | 0.00356 | 3.22% | 0.11051 | 0.1245 | 0.11051 | 222,573,977.00 |
| 05 May 2024 | 0.11039 | 0.00146 | 1.34% | 0.10913 | 0.11132 | 0.10577 | 74,579,605.00 |
| 04 May 2024 | 0.10893 | -0.00253 | -2.27% | 0.11185 | 0.11282 | 0.10782 | 91,456,856.00 |
| 03 May 2024 | 0.11146 | 0.0111 | 11.06% | 0.1009 | 0.11583 | 0.09892 | 256,000,983.00 |
| 02 May 2024 | 0.10036 | 0.00074 | 0.74% | 0.09935 | 0.10194 | 0.09508 | 141,986,973.00 |
| 01 May 2024 | 0.09962 | 0.00591 | 6.31% | 0.0935 | 0.1093 | 0.090 | 262,616,295.00 |
| 30 Abr 2024 | 0.09371 | -0.00951 | -9.21% | 0.10288 | 0.10397 | 0.09064 | 192,834,629.00 |
| 29 Abr 2024 | 0.10322 | -0.00021 | -0.20% | 0.1037 | 0.10571 | 0.1005 | 132,405,817.00 |
| 28 Abr 2024 | 0.10343 | -0.00302 | -2.84% | 0.10632 | 0.10895 | 0.1029 | 101,911,095.00 |
| 27 Abr 2024 | 0.10645 | -0.0046 | -4.14% | 0.11098 | 0.11222 | 0.10427 | 158,321,660.00 |
| 26 Abr 2024 | 0.11105 | -0.00869 | -7.26% | 0.12066 | 0.12395 | 0.10965 | 273,212,370.00 |
| 25 Abr 2024 | 0.11974 | -0.0121 | -9.18% | 0.12278 | 0.12725 | 0.10933 | 498,736,468.00 |
| 24 Abr 2024 | 0.13184 | -0.02544 | -16.17% | 0.15449 | 0.1842 | 0.12284 | 1,125,695,219.00 |
| 23 Abr 2024 | 0.15728 | 0.06683 | 73.89% | 0.09049 | 0.15974 | 0.0874 | 678,075,728.00 |
| 22 Abr 2024 | 0.09045 | 0.00154 | 1.73% | 0.08878 | 0.09351 | 0.08857 | 53,104,843.00 |
| 21 Abr 2024 | 0.08891 | 0.002 | 2.30% | 0.08634 | 0.09145 | 0.08576 | 57,901,512.00 |
| 20 Abr 2024 | 0.08691 | 0.00658 | 8.19% | 0.08014 | 0.08705 | 0.07941 | 47,267,528.00 |
| 19 Abr 2024 | 0.08033 | -0.00194 | -2.36% | 0.08221 | 0.0843 | 0.0762 | 90,145,148.00 |
| 18 Abr 2024 | 0.08227 | 0.00408 | 5.22% | 0.07807 | 0.08299 | 0.07655 | 47,885,470.00 |
| 17 Abr 2024 | 0.07819 | -0.00172 | -2.15% | 0.07955 | 0.08085 | 0.0756 | 51,397,109.00 |
| 16 Abr 2024 | 0.07991 | 0.00032 | 0.40% | 0.07915 | 0.08119 | 0.07626 | 65,389,624.00 |
| 15 Abr 2024 | 0.07959 | -0.00404 | -4.83% | 0.08316 | 0.08805 | 0.07728 | 92,642,146.00 |
| 14 Abr 2024 | 0.08363 | 0.00475 | 6.02% | 0.07909 | 0.08385 | 0.07416 | 137,579,670.00 |
| 13 Abr 2024 | 0.07888 | -0.00913 | -10.37% | 0.08745 | 0.08773 | 0.06904 | 237,797,446.00 |
| 12 Abr 2024 | 0.08801 | -0.0119 | -11.91% | 0.09977 | 0.10117 | 0.07857 | 151,033,617.00 |
| 11 Abr 2024 | 0.09991 | -0.00238 | -2.33% | 0.10211 | 0.10299 | 0.09808 | 57,849,036.00 |
| 10 Abr 2024 | 0.10229 | -0.00112 | -1.08% | 0.10312 | 0.10441 | 0.09783 | 62,490,302.00 |
| 09 Abr 2024 | 0.10341 | -0.00607 | -5.54% | 0.10958 | 0.10963 | 0.10306 | 65,002,960.00 |
| 08 Abr 2024 | 0.10948 | 0.00367 | 3.47% | 0.10556 | 0.1106 | 0.10232 | 118,270,216.00 |
| 07 Abr 2024 | 0.10581 | -0.00021 | -0.20% | 0.1059 | 0.10754 | 0.10437 | 28,323,355.00 |
| 06 Abr 2024 | 0.10602 | 0.0013 | 1.24% | 0.10454 | 0.10696 | 0.10421 | 29,192,213.00 |
| 05 Abr 2024 | 0.10472 | -0.00052 | -0.49% | 0.10482 | 0.10538 | 0.10004 | 37,766,997.00 |
| 04 Abr 2024 | 0.10524 | 0.00274 | 2.67% | 0.1023 | 0.10738 | 0.10125 | 43,268,028.00 |
| 03 Abr 2024 | 0.1025 | -0.001 | -0.97% | 0.10349 | 0.10709 | 0.10043 | 58,958,248.00 |
| 02 Abr 2024 | 0.1035 | -0.00638 | -5.81% | 0.10988 | 0.10989 | 0.1024 | 67,564,982.00 |
| 01 Abr 2024 | 0.10988 | -0.00584 | -5.05% | 0.11573 | 0.11659 | 0.10686 | 68,821,512.00 |
| 31 Mar 2024 | 0.11572 | 0.00206 | 1.81% | 0.11335 | 0.11982 | 0.11309 | 56,376,495.00 |
| 30 Mar 2024 | 0.11366 | -0.00223 | -1.92% | 0.11545 | 0.11629 | 0.11286 | 47,533,893.00 |
| 29 Mar 2024 | 0.11589 | -0.00028 | -0.24% | 0.1158 | 0.11794 | 0.11244 | 39,993,672.00 |
| 28 Mar 2024 | 0.11617 | 0.00249 | 2.19% | 0.11361 | 0.11755 | 0.11124 | 58,838,798.00 |
| 27 Mar 2024 | 0.11368 | -0.00662 | -5.50% | 0.11973 | 0.12138 | 0.112 | 95,886,215.00 |
| 26 Mar 2024 | 0.1203 | 0.00307 | 2.62% | 0.11707 | 0.1311 | 0.11671 | 106,130,503.00 |
| 25 Mar 2024 | 0.11723 | 0.00713 | 6.48% | 0.10967 | 0.11891 | 0.10958 | 64,543,625.00 |
| 24 Mar 2024 | 0.1101 | 0.00104 | 0.95% | 0.10668 | 0.11043 | 0.10554 | 32,993,256.00 |
| 23 Mar 2024 | 0.10906 | 0.00248 | 2.33% | 0.10625 | 0.10998 | 0.10496 | 23,196,633.00 |
| 22 Mar 2024 | 0.10658 | -0.00339 | -3.08% | 0.10966 | 0.11209 | 0.1035 | 47,426,998.00 |
| 21 Mar 2024 | 0.10997 | -0.00144 | -1.29% | 0.11106 | 0.11303 | 0.10765 | 53,151,581.00 |
| 20 Mar 2024 | 0.11141 | 0.01001 | 9.87% | 0.10186 | 0.11249 | 0.09818 | 91,652,226.00 |
| 19 Mar 2024 | 0.1014 | -0.01047 | -9.36% | 0.11188 | 0.11333 | 0.09886 | 123,057,681.00 |
| 18 Mar 2024 | 0.11187 | -0.0045 | -3.87% | 0.11593 | 0.11619 | 0.1084 | 91,982,031.00 |
| 17 Mar 2024 | 0.11637 | 0.00548 | 4.94% | 0.11139 | 0.11982 | 0.10671 | 74,851,643.00 |
| 16 Mar 2024 | 0.11089 | -0.00931 | -7.75% | 0.12041 | 0.12468 | 0.1084 | 87,896,930.00 |
| 15 Mar 2024 | 0.1202 | -0.00533 | -4.25% | 0.12699 | 0.12747 | 0.11112 | 98,014,650.00 |
| 14 Mar 2024 | 0.12553 | -0.00721 | -5.43% | 0.13238 | 0.13276 | 0.12345 | 48,415,946.00 |
| 13 Mar 2024 | 0.13274 | -0.00048 | -0.36% | 0.13898 | 0.13954 | 0.129 | 109,198,430.00 |
| 12 Mar 2024 | 0.13322 | 0.00049 | 0.37% | 0.13288 | 0.13352 | 0.12315 | 101,803,712.00 |
| 11 Mar 2024 | 0.13273 | 0.00676 | 5.37% | 0.12594 | 0.13295 | 0.12034 | 105,734,492.00 |
| 10 Mar 2024 | 0.12597 | -0.0048 | -3.67% | 0.13067 | 0.1332 | 0.12315 | 79,409,923.00 |
| 09 Mar 2024 | 0.13077 | -0.00002 | -0.02% | 0.13075 | 0.132 | 0.12872 | 52,359,285.00 |
| 08 Mar 2024 | 0.13079 | -0.00315 | -2.35% | 0.1342 | 0.13508 | 0.12421 | 146,342,134.00 |
| 07 Mar 2024 | 0.13394 | 0.00804 | 6.39% | 0.12601 | 0.13966 | 0.12468 | 182,761,662.00 |
| 06 Mar 2024 | 0.1259 | 0.01432 | 12.83% | 0.11161 | 0.1266 | 0.10835 | 137,450,823.00 |
| 05 Mar 2024 | 0.11158 | -0.00576 | -4.91% | 0.11824 | 0.12819 | 0.09323 | 302,158,481.00 |
| 04 Mar 2024 | 0.11734 | 0.0043 | 3.80% | 0.11282 | 0.12006 | 0.11151 | 178,587,868.00 |
| 03 Mar 2024 | 0.11304 | -0.00244 | -2.11% | 0.11507 | 0.1155 | 0.1075 | 80,080,556.00 |
| 02 Mar 2024 | 0.11548 | -0.00142 | -1.21% | 0.11661 | 0.12071 | 0.11225 | 130,609,419.00 |
| 01 Mar 2024 | 0.1169 | 0.00257 | 2.25% | 0.11452 | 0.11783 | 0.11331 | 91,408,461.00 |
