Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.HBARUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 May 2024 | 0.11461 | -0.00009 | -0.08% | 0.11499 | 0.11661 | 0.11277 | 2,886,275.00 |
| 17 May 2024 | 0.1147 | 0.00234 | 2.08% | 0.11213 | 0.120 | 0.11191 | 6,652,045.00 |
| 16 May 2024 | 0.11236 | 0.00139 | 1.25% | 0.11112 | 0.11262 | 0.10772 | 2,978,107.00 |
| 15 May 2024 | 0.11097 | 0.00571 | 5.42% | 0.10563 | 0.11275 | 0.10459 | 3,378,159.00 |
| 14 May 2024 | 0.10526 | -0.00224 | -2.08% | 0.10729 | 0.1103 | 0.10498 | 2,584,483.00 |
| 13 May 2024 | 0.1075 | -0.00112 | -1.03% | 0.10884 | 0.11086 | 0.10248 | 2,703,934.00 |
| 12 May 2024 | 0.10862 | 0.00197 | 1.85% | 0.10662 | 0.11186 | 0.1065 | 2,404,030.00 |
| 11 May 2024 | 0.10665 | 0.00098 | 0.93% | 0.10566 | 0.10879 | 0.10524 | 1,816,001.00 |
| 10 May 2024 | 0.10567 | -0.005 | -4.52% | 0.11036 | 0.11252 | 0.10498 | 3,430,682.00 |
| 09 May 2024 | 0.11067 | 0.00456 | 4.30% | 0.1061 | 0.11163 | 0.10595 | 3,990,461.00 |
| 08 May 2024 | 0.10611 | -0.00165 | -1.53% | 0.10779 | 0.11024 | 0.10513 | 4,722,029.00 |
| 07 May 2024 | 0.10776 | -0.0062 | -5.44% | 0.11405 | 0.11635 | 0.10776 | 4,671,428.00 |
| 06 May 2024 | 0.11396 | 0.00389 | 3.53% | 0.11028 | 0.12357 | 0.11028 | 17,086,121.00 |
| 05 May 2024 | 0.11007 | 0.00107 | 0.98% | 0.10924 | 0.11129 | 0.10591 | 3,987,649.00 |
| 04 May 2024 | 0.109 | -0.00233 | -2.09% | 0.11157 | 0.11274 | 0.10798 | 5,071,593.00 |
| 03 May 2024 | 0.11133 | 0.011 | 10.96% | 0.10089 | 0.11563 | 0.09893 | 21,018,462.00 |
| 02 May 2024 | 0.10033 | 0.00023 | 0.23% | 0.09943 | 0.10282 | 0.09523 | 8,335,564.00 |
| 01 May 2024 | 0.1001 | 0.00649 | 6.93% | 0.0936 | 0.10941 | 0.090 | 23,115,357.00 |
| 30 Abr 2024 | 0.09361 | -0.00964 | -9.34% | 0.10291 | 0.10393 | 0.09079 | 11,934,311.00 |
| 29 Abr 2024 | 0.10325 | -0.00028 | -0.27% | 0.10355 | 0.10565 | 0.10059 | 7,942,338.00 |
| 28 Abr 2024 | 0.10353 | -0.00297 | -2.79% | 0.10639 | 0.10898 | 0.10298 | 5,470,126.00 |
| 27 Abr 2024 | 0.1065 | -0.00448 | -4.04% | 0.11105 | 0.11221 | 0.10438 | 11,106,766.00 |
| 26 Abr 2024 | 0.11098 | -0.00862 | -7.21% | 0.12069 | 0.12389 | 0.110 | 16,773,863.00 |
| 25 Abr 2024 | 0.1196 | -0.0052 | -4.17% | 0.12317 | 0.12727 | 0.10946 | 34,672,807.00 |
| 24 Abr 2024 | 0.1248 | -0.0326 | -20.71% | 0.15488 | 0.184 | 0.11764 | 84,954,113.00 |
| 23 Abr 2024 | 0.1574 | 0.0672 | 74.50% | 0.09108 | 0.15967 | 0.08746 | 32,410,664.00 |
| 22 Abr 2024 | 0.0902 | 0.0015 | 1.69% | 0.0897 | 0.0934 | 0.08862 | 1,532,929.00 |
| 21 Abr 2024 | 0.0887 | 0.00195 | 2.25% | 0.08652 | 0.09134 | 0.08583 | 1,537,549.00 |
| 20 Abr 2024 | 0.08675 | 0.00639 | 7.95% | 0.08032 | 0.08701 | 0.07949 | 1,278,611.00 |
| 19 Abr 2024 | 0.08036 | -0.00193 | -2.35% | 0.0819 | 0.08418 | 0.07628 | 3,420,897.00 |
| 18 Abr 2024 | 0.08229 | 0.00406 | 5.19% | 0.07802 | 0.08283 | 0.07662 | 1,554,354.00 |
| 17 Abr 2024 | 0.07823 | -0.00158 | -1.98% | 0.07962 | 0.08066 | 0.07574 | 2,272,010.00 |
| 16 Abr 2024 | 0.07981 | 0.00019 | 0.24% | 0.07915 | 0.08113 | 0.07628 | 1,887,075.00 |
| 15 Abr 2024 | 0.07962 | -0.00405 | -4.84% | 0.08294 | 0.08779 | 0.07736 | 2,561,211.00 |
| 14 Abr 2024 | 0.08367 | 0.00457 | 5.78% | 0.07853 | 0.08367 | 0.07455 | 2,759,444.00 |
| 13 Abr 2024 | 0.0791 | -0.00881 | -10.02% | 0.08738 | 0.08738 | 0.06903 | 8,993,427.00 |
| 12 Abr 2024 | 0.08791 | -0.01201 | -12.02% | 0.10001 | 0.1011 | 0.07823 | 7,405,585.00 |
| 11 Abr 2024 | 0.09992 | -0.00227 | -2.22% | 0.10234 | 0.10294 | 0.09833 | 1,715,618.00 |
| 10 Abr 2024 | 0.10219 | -0.00146 | -1.41% | 0.10303 | 0.10443 | 0.0979 | 4,278,331.00 |
| 09 Abr 2024 | 0.10365 | -0.00599 | -5.46% | 0.10963 | 0.10963 | 0.10327 | 2,803,409.00 |
| 08 Abr 2024 | 0.10964 | 0.00383 | 3.62% | 0.10559 | 0.11076 | 0.10246 | 7,910,956.00 |
| 07 Abr 2024 | 0.10581 | -0.00058 | -0.55% | 0.10575 | 0.10759 | 0.10469 | 700,662.00 |
| 06 Abr 2024 | 0.10639 | 0.00147 | 1.40% | 0.10445 | 0.10681 | 0.10425 | 570,548.00 |
| 05 Abr 2024 | 0.10492 | 0.00017 | 0.16% | 0.10464 | 0.10501 | 0.10006 | 3,239,465.00 |
| 04 Abr 2024 | 0.10475 | 0.00233 | 2.27% | 0.10244 | 0.10724 | 0.10128 | 1,658,565.00 |
| 03 Abr 2024 | 0.10242 | -0.00099 | -0.96% | 0.10335 | 0.107 | 0.10045 | 1,975,732.00 |
| 02 Abr 2024 | 0.10341 | -0.00641 | -5.84% | 0.10978 | 0.10978 | 0.10247 | 2,639,755.00 |
| 01 Abr 2024 | 0.10982 | -0.00584 | -5.05% | 0.11553 | 0.11653 | 0.10693 | 2,466,993.00 |
| 31 Mar 2024 | 0.11566 | 0.00222 | 1.96% | 0.11325 | 0.11971 | 0.11312 | 1,935,208.00 |
| 30 Mar 2024 | 0.11344 | -0.0026 | -2.24% | 0.11552 | 0.11638 | 0.11282 | 864,543.00 |
| 29 Mar 2024 | 0.11604 | -0.00016 | -0.14% | 0.116 | 0.11779 | 0.11252 | 1,051,964.00 |
| 28 Mar 2024 | 0.1162 | 0.00242 | 2.13% | 0.11394 | 0.11751 | 0.11134 | 2,402,686.00 |
| 27 Mar 2024 | 0.11378 | -0.00654 | -5.44% | 0.11987 | 0.12106 | 0.11213 | 3,540,967.00 |
| 26 Mar 2024 | 0.12032 | 0.0034 | 2.91% | 0.11751 | 0.13084 | 0.11718 | 6,588,952.00 |
| 25 Mar 2024 | 0.11692 | 0.00693 | 6.30% | 0.11003 | 0.11884 | 0.10993 | 2,837,632.00 |
| 24 Mar 2024 | 0.10999 | 0.0034 | 3.19% | 0.10669 | 0.11016 | 0.10555 | 854,936.00 |
| 23 Mar 2024 | 0.10659 | -0.00002 | -0.02% | 0.10625 | 0.1098 | 0.10501 | 1,942,589.00 |
| 22 Mar 2024 | 0.10661 | -0.00335 | -3.05% | 0.10972 | 0.11202 | 0.10361 | 3,172,089.00 |
| 21 Mar 2024 | 0.10996 | -0.00146 | -1.31% | 0.11101 | 0.11299 | 0.10773 | 4,142,509.00 |
| 20 Mar 2024 | 0.11142 | 0.01003 | 9.89% | 0.10191 | 0.11228 | 0.09832 | 4,678,677.00 |
| 19 Mar 2024 | 0.10139 | -0.01047 | -9.36% | 0.11169 | 0.11323 | 0.09899 | 8,604,891.00 |
| 18 Mar 2024 | 0.11186 | -0.00452 | -3.88% | 0.11603 | 0.11614 | 0.1085 | 4,759,920.00 |
| 17 Mar 2024 | 0.11638 | 0.00542 | 4.88% | 0.11147 | 0.11982 | 0.10681 | 2,980,985.00 |
| 16 Mar 2024 | 0.11096 | -0.00927 | -7.71% | 0.12042 | 0.12463 | 0.10854 | 4,019,346.00 |
| 15 Mar 2024 | 0.12023 | -0.0054 | -4.30% | 0.12708 | 0.1275 | 0.11127 | 7,241,025.00 |
| 14 Mar 2024 | 0.12563 | -0.00671 | -5.07% | 0.13195 | 0.1324 | 0.12381 | 2,211,527.00 |
| 13 Mar 2024 | 0.13234 | -0.00074 | -0.56% | 0.13937 | 0.13946 | 0.12902 | 11,151,076.00 |
| 12 Mar 2024 | 0.13308 | 0.00045 | 0.34% | 0.13268 | 0.134 | 0.12314 | 7,470,608.00 |
| 11 Mar 2024 | 0.13263 | 0.00683 | 5.43% | 0.12586 | 0.13282 | 0.12027 | 6,991,946.00 |
| 10 Mar 2024 | 0.1258 | -0.00462 | -3.54% | 0.13069 | 0.13283 | 0.12302 | 7,573,561.00 |
| 09 Mar 2024 | 0.13042 | 0.0001 | 0.08% | 0.13055 | 0.13167 | 0.12854 | 2,832,481.00 |
| 08 Mar 2024 | 0.13032 | -0.00395 | -2.94% | 0.13444 | 0.13467 | 0.12438 | 10,309,700.00 |
| 07 Mar 2024 | 0.13427 | 0.0084 | 6.67% | 0.12592 | 0.1394 | 0.12458 | 17,010,078.00 |
| 06 Mar 2024 | 0.12587 | 0.01418 | 12.70% | 0.11143 | 0.12622 | 0.10833 | 20,392,220.00 |
| 05 Mar 2024 | 0.11169 | -0.00546 | -4.66% | 0.118 | 0.12799 | 0.09462 | 46,293,536.00 |
| 04 Mar 2024 | 0.11715 | 0.00436 | 3.87% | 0.11287 | 0.11968 | 0.1115 | 28,317,832.00 |
| 03 Mar 2024 | 0.11279 | -0.00264 | -2.29% | 0.11501 | 0.11535 | 0.10725 | 11,214,450.00 |
| 02 Mar 2024 | 0.11543 | -0.00141 | -1.21% | 0.11648 | 0.12042 | 0.11234 | 13,916,658.00 |
| 01 Mar 2024 | 0.11684 | 0.00242 | 2.12% | 0.1143 | 0.11769 | 0.1133 | 4,808,036.00 |
| 29 Feb 2024 | 0.11442 | 0.00105 | 0.93% | 0.1133 | 0.12399 | 0.11009 | 24,751,855.00 |
| 28 Feb 2024 | 0.11337 | 0.00514 | 4.75% | 0.10819 | 0.11848 | 0.104 | 22,786,128.00 |
| 27 Feb 2024 | 0.10823 | -0.00321 | -2.88% | 0.11157 | 0.11295 | 0.10714 | 5,943,374.00 |
| 26 Feb 2024 | 0.11144 | 0.00224 | 2.05% | 0.10885 | 0.1135 | 0.10332 | 16,349,069.00 |
| 25 Feb 2024 | 0.1092 | -0.0009 | -0.82% | 0.10998 | 0.11184 | 0.10653 | 8,246,422.00 |
| 24 Feb 2024 | 0.1101 | 0.00077 | 0.70% | 0.10938 | 0.11141 | 0.10636 | 10,912,931.00 |
| 23 Feb 2024 | 0.10933 | -0.00692 | -5.95% | 0.11601 | 0.11638 | 0.10732 | 31,197,432.00 |
| 22 Feb 2024 | 0.11625 | 0.01166 | 11.15% | 0.10448 | 0.11985 | 0.10026 | 46,966,013.00 |
| 21 Feb 2024 | 0.10459 | -0.00276 | -2.57% | 0.10686 | 0.11205 | 0.09974 | 75,535,338.00 |
| 20 Feb 2024 | 0.10735 | -0.00462 | -4.13% | 0.11197 | 0.11356 | 0.10123 | 105,132,506.00 |
| 19 Feb 2024 | 0.11197 | 0.02226 | 24.81% | 0.08991 | 0.11771 | 0.08991 | 123,905,273.00 |
| 18 Feb 2024 | 0.08971 | 0.00619 | 7.41% | 0.08359 | 0.09208 | 0.08339 | 19,343,546.00 |
| 17 Feb 2024 | 0.08352 | -0.00205 | -2.40% | 0.08549 | 0.08585 | 0.08159 | 4,106,382.00 |
