Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
HFTUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 May 2024 | 0.2919 | -0.0148 | -4.83% | 0.307 | 0.3096 | 0.2802 | 3,391,791.00 |
| 22 May 2024 | 0.3067 | -0.0029 | -0.94% | 0.310 | 0.3154 | 0.2943 | 2,974,425.00 |
| 21 May 2024 | 0.3096 | -0.0003 | -0.10% | 0.3094 | 0.3159 | 0.3023 | 2,709,523.00 |
| 20 May 2024 | 0.3099 | 0.0238 | 8.32% | 0.2864 | 0.3125 | 0.2802 | 2,302,077.00 |
| 19 May 2024 | 0.2861 | -0.0177 | -5.83% | 0.3038 | 0.3116 | 0.2844 | 1,268,538.00 |
| 18 May 2024 | 0.3038 | 0.0015 | 0.50% | 0.3014 | 0.307 | 0.2971 | 934,760.00 |
| 17 May 2024 | 0.3023 | 0.0114 | 3.92% | 0.2905 | 0.3109 | 0.2876 | 2,244,784.00 |
| 16 May 2024 | 0.2909 | -0.0056 | -1.89% | 0.2971 | 0.2998 | 0.2808 | 1,734,121.00 |
| 15 May 2024 | 0.2965 | 0.0174 | 6.23% | 0.2799 | 0.2977 | 0.2755 | 2,004,958.00 |
| 14 May 2024 | 0.2791 | -0.0094 | -3.26% | 0.2877 | 0.2911 | 0.2776 | 1,547,198.00 |
| 13 May 2024 | 0.2885 | 0.0001 | 0.03% | 0.2897 | 0.2984 | 0.2741 | 2,047,222.00 |
| 12 May 2024 | 0.2884 | -0.0074 | -2.50% | 0.2965 | 0.2982 | 0.2857 | 1,774,126.00 |
| 11 May 2024 | 0.2958 | -0.0085 | -2.79% | 0.3042 | 0.3111 | 0.2952 | 2,276,175.00 |
| 10 May 2024 | 0.3043 | -0.015 | -4.70% | 0.3193 | 0.3356 | 0.2981 | 3,557,422.00 |
| 09 May 2024 | 0.3193 | 0.0107 | 3.47% | 0.3077 | 0.3222 | 0.2995 | 1,041,836.00 |
| 08 May 2024 | 0.3086 | -0.001 | -0.32% | 0.3105 | 0.3201 | 0.300 | 2,908,151.00 |
| 07 May 2024 | 0.3096 | -0.0102 | -3.19% | 0.3204 | 0.3257 | 0.309 | 2,170,846.00 |
| 06 May 2024 | 0.3198 | -0.0093 | -2.83% | 0.3291 | 0.3407 | 0.3189 | 3,039,531.00 |
| 05 May 2024 | 0.3291 | 0.0132 | 4.18% | 0.3164 | 0.344 | 0.3094 | 3,186,071.00 |
| 04 May 2024 | 0.3159 | 0.0064 | 2.07% | 0.3094 | 0.3186 | 0.3066 | 1,184,600.00 |
| 03 May 2024 | 0.3095 | 0.0113 | 3.79% | 0.2986 | 0.3218 | 0.2937 | 2,703,491.00 |
| 02 May 2024 | 0.2982 | 0.0115 | 4.01% | 0.2861 | 0.3046 | 0.2776 | 1,880,804.00 |
| 01 May 2024 | 0.2867 | 0.0085 | 3.06% | 0.2781 | 0.2881 | 0.2588 | 5,490,927.00 |
| 30 Abr 2024 | 0.2782 | -0.0057 | -2.01% | 0.2831 | 0.2864 | 0.2562 | 4,493,137.00 |
| 29 Abr 2024 | 0.2839 | -0.0033 | -1.15% | 0.2878 | 0.2922 | 0.2754 | 3,298,973.00 |
| 28 Abr 2024 | 0.2872 | -0.0068 | -2.31% | 0.2947 | 0.3034 | 0.2861 | 2,999,029.00 |
| 27 Abr 2024 | 0.294 | -0.001 | -0.34% | 0.2948 | 0.3015 | 0.2842 | 3,109,685.00 |
| 26 Abr 2024 | 0.295 | -0.014 | -4.53% | 0.3096 | 0.3256 | 0.2894 | 4,417,640.00 |
| 25 Abr 2024 | 0.309 | -0.0017 | -0.55% | 0.3109 | 0.3184 | 0.2996 | 2,819,042.00 |
| 24 Abr 2024 | 0.3107 | -0.0138 | -4.25% | 0.3254 | 0.3387 | 0.3058 | 4,840,243.00 |
| 23 Abr 2024 | 0.3245 | -0.0001 | -0.03% | 0.3243 | 0.3283 | 0.3162 | 3,148,295.00 |
| 22 Abr 2024 | 0.3246 | 0.008 | 2.53% | 0.317 | 0.3312 | 0.3148 | 3,048,190.00 |
| 21 Abr 2024 | 0.3166 | -0.0096 | -2.94% | 0.3244 | 0.3305 | 0.310 | 2,659,254.00 |
| 20 Abr 2024 | 0.3262 | 0.0192 | 6.25% | 0.3063 | 0.3316 | 0.302 | 4,082,813.00 |
| 19 Abr 2024 | 0.307 | 0.0015 | 0.49% | 0.3046 | 0.3166 | 0.2768 | 5,781,622.00 |
| 18 Abr 2024 | 0.3055 | 0.0058 | 1.94% | 0.2986 | 0.3095 | 0.2888 | 4,141,829.00 |
| 17 Abr 2024 | 0.2997 | -0.0039 | -1.28% | 0.3019 | 0.3091 | 0.287 | 3,922,179.00 |
| 16 Abr 2024 | 0.3036 | 0.0026 | 0.86% | 0.2999 | 0.3082 | 0.2859 | 6,178,810.00 |
| 15 Abr 2024 | 0.301 | -0.0115 | -3.68% | 0.3106 | 0.3298 | 0.2875 | 17,206,575.00 |
| 14 Abr 2024 | 0.3125 | 0.0272 | 9.53% | 0.2859 | 0.3178 | 0.2714 | 12,809,506.00 |
| 13 Abr 2024 | 0.2853 | -0.0534 | -15.77% | 0.3375 | 0.3435 | 0.2415 | 11,029,081.00 |
| 12 Abr 2024 | 0.3387 | -0.0638 | -15.85% | 0.4026 | 0.4164 | 0.3101 | 7,560,642.00 |
| 11 Abr 2024 | 0.4025 | -0.0213 | -5.03% | 0.4234 | 0.4288 | 0.3953 | 2,275,112.00 |
| 10 Abr 2024 | 0.4238 | -0.0011 | -0.26% | 0.4239 | 0.4394 | 0.406 | 3,120,917.00 |
| 09 Abr 2024 | 0.4249 | -0.0236 | -5.26% | 0.4504 | 0.4589 | 0.4223 | 3,403,803.00 |
| 08 Abr 2024 | 0.4485 | 0.0247 | 5.83% | 0.4232 | 0.4565 | 0.415 | 2,504,713.00 |
| 07 Abr 2024 | 0.4238 | 0.0174 | 4.28% | 0.4058 | 0.4293 | 0.4055 | 1,325,242.00 |
| 06 Abr 2024 | 0.4064 | 0.0047 | 1.17% | 0.4016 | 0.4117 | 0.4001 | 1,121,445.00 |
| 05 Abr 2024 | 0.4017 | -0.022 | -5.19% | 0.4231 | 0.4264 | 0.3927 | 1,679,450.00 |
| 04 Abr 2024 | 0.4237 | -0.010 | -2.31% | 0.4332 | 0.4416 | 0.4099 | 3,958,303.00 |
| 03 Abr 2024 | 0.4337 | 0.0239 | 5.83% | 0.4096 | 0.453 | 0.3925 | 7,013,816.00 |
| 02 Abr 2024 | 0.4098 | -0.0272 | -6.22% | 0.4368 | 0.4413 | 0.3961 | 6,263,318.00 |
| 01 Abr 2024 | 0.437 | -0.0207 | -4.52% | 0.4565 | 0.4822 | 0.418 | 5,942,347.00 |
| 31 Mar 2024 | 0.4577 | 0.0157 | 3.55% | 0.4409 | 0.4694 | 0.4382 | 2,652,401.00 |
| 30 Mar 2024 | 0.442 | -0.014 | -3.07% | 0.4551 | 0.4643 | 0.4372 | 1,848,747.00 |
| 29 Mar 2024 | 0.456 | -0.005 | -1.08% | 0.460 | 0.4659 | 0.4451 | 3,027,841.00 |
| 28 Mar 2024 | 0.461 | 0.0109 | 2.42% | 0.4498 | 0.4675 | 0.4371 | 4,101,161.00 |
| 27 Mar 2024 | 0.4501 | -0.0192 | -4.09% | 0.4681 | 0.475 | 0.4429 | 3,151,792.00 |
| 26 Mar 2024 | 0.4693 | 0.0188 | 4.17% | 0.4509 | 0.4707 | 0.4499 | 3,557,571.00 |
| 25 Mar 2024 | 0.4505 | 0.0067 | 1.51% | 0.4431 | 0.4656 | 0.4421 | 2,606,329.00 |
| 24 Mar 2024 | 0.4438 | 0.0181 | 4.25% | 0.4271 | 0.4483 | 0.4164 | 2,638,192.00 |
| 23 Mar 2024 | 0.4257 | -0.0021 | -0.49% | 0.4261 | 0.4378 | 0.4217 | 1,610,179.00 |
| 22 Mar 2024 | 0.4278 | -0.0093 | -2.13% | 0.436 | 0.4468 | 0.4138 | 2,676,654.00 |
| 21 Mar 2024 | 0.4371 | -0.0021 | -0.48% | 0.4378 | 0.4495 | 0.4248 | 2,849,760.00 |
| 20 Mar 2024 | 0.4392 | 0.0411 | 10.32% | 0.4014 | 0.4465 | 0.3799 | 4,791,907.00 |
| 19 Mar 2024 | 0.3981 | -0.0052 | -1.29% | 0.4039 | 0.4254 | 0.3597 | 7,411,784.00 |
| 18 Mar 2024 | 0.4033 | -0.0306 | -7.05% | 0.4325 | 0.4428 | 0.3962 | 4,029,032.00 |
| 17 Mar 2024 | 0.4339 | 0.010 | 2.36% | 0.4283 | 0.4418 | 0.4021 | 3,818,188.00 |
| 16 Mar 2024 | 0.4239 | -0.0498 | -10.51% | 0.4746 | 0.4869 | 0.4118 | 5,039,691.00 |
| 15 Mar 2024 | 0.4737 | -0.029 | -5.77% | 0.5045 | 0.5107 | 0.4247 | 6,855,922.00 |
| 14 Mar 2024 | 0.5027 | -0.0151 | -2.92% | 0.5186 | 0.550 | 0.4666 | 7,124,675.00 |
| 13 Mar 2024 | 0.5178 | 0.0019 | 0.37% | 0.5124 | 0.5352 | 0.4916 | 5,292,575.00 |
| 12 Mar 2024 | 0.5159 | 0.0163 | 3.26% | 0.4999 | 0.526 | 0.4731 | 7,182,634.00 |
| 11 Mar 2024 | 0.4996 | -0.0039 | -0.77% | 0.504 | 0.531 | 0.4772 | 9,573,243.00 |
| 10 Mar 2024 | 0.5035 | 0.017 | 3.49% | 0.4853 | 0.5142 | 0.4641 | 6,439,406.00 |
| 09 Mar 2024 | 0.4865 | 0.0063 | 1.31% | 0.4794 | 0.5165 | 0.4787 | 5,088,806.00 |
| 08 Mar 2024 | 0.4802 | -0.0097 | -1.98% | 0.4906 | 0.4985 | 0.453 | 4,694,697.00 |
| 07 Mar 2024 | 0.4899 | 0.0322 | 7.04% | 0.4571 | 0.4965 | 0.4528 | 6,628,997.00 |
| 06 Mar 2024 | 0.4577 | 0.0256 | 5.92% | 0.4324 | 0.4653 | 0.4111 | 6,178,903.00 |
| 05 Mar 2024 | 0.4321 | -0.0437 | -9.18% | 0.4739 | 0.4788 | 0.3642 | 9,327,637.00 |
| 04 Mar 2024 | 0.4758 | -0.0319 | -6.28% | 0.5116 | 0.5217 | 0.4545 | 8,408,557.00 |
| 03 Mar 2024 | 0.5077 | 0.0234 | 4.83% | 0.4812 | 0.5437 | 0.4208 | 9,399,025.00 |
| 02 Mar 2024 | 0.4843 | 0.0317 | 7.00% | 0.452 | 0.4953 | 0.4482 | 6,581,810.00 |
| 01 Mar 2024 | 0.4526 | 0.0288 | 6.80% | 0.4253 | 0.4595 | 0.4191 | 6,021,160.00 |
| 29 Feb 2024 | 0.4238 | 0.018 | 4.44% | 0.4065 | 0.4707 | 0.402 | 11,651,601.00 |
| 28 Feb 2024 | 0.4058 | -0.0094 | -2.26% | 0.418 | 0.4279 | 0.3671 | 5,448,375.00 |
| 27 Feb 2024 | 0.4152 | -0.0175 | -4.04% | 0.4341 | 0.4365 | 0.4023 | 4,169,638.00 |
| 26 Feb 2024 | 0.4327 | 0.0265 | 6.52% | 0.4034 | 0.4354 | 0.3919 | 6,345,462.00 |
| 25 Feb 2024 | 0.4062 | 0.0138 | 3.52% | 0.3924 | 0.4182 | 0.3784 | 4,708,390.00 |
| 24 Feb 2024 | 0.3924 | -0.0068 | -1.70% | 0.4016 | 0.4242 | 0.3813 | 6,987,004.00 |
