HBARUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.076783 | -0.001861 | -2.37% | 0.078433 | 0.079889 | 0.076495 | 3,307,498.00 |
27 Jun 2024 | 0.078644 | -0.000143 | -0.18% | 0.076099 | 0.080123 | 0.075017 | 1,885,119.00 |
26 Jun 2024 | 0.078787 | 0.00 | 0.00% | 0.078787 | 0.078787 | 0.078787 | 0.00 |
25 Jun 2024 | 0.078787 | 0.001192 | 1.54% | 0.077397 | 0.080704 | 0.077074 | 2,382,690.00 |
24 Jun 2024 | 0.077595 | 0.001416 | 1.86% | 0.076338 | 0.077759 | 0.073484 | 2,795,765.00 |
23 Jun 2024 | 0.076179 | -0.001729 | -2.22% | 0.07769 | 0.079423 | 0.075821 | 1,644,011.00 |
22 Jun 2024 | 0.077908 | -0.002631 | -3.27% | 0.078603 | 0.07873 | 0.077489 | 1,708,357.00 |
21 Jun 2024 | 0.080539 | 0.00 | 0.00% | 0.080539 | 0.080539 | 0.080539 | 0.00 |
20 Jun 2024 | 0.080539 | 0.00 | 0.00% | 0.080539 | 0.080539 | 0.080539 | 0.00 |
19 Jun 2024 | 0.080539 | 0.002855 | 3.68% | 0.077624 | 0.082064 | 0.077313 | 2,331,433.00 |
18 Jun 2024 | 0.077684 | -0.008621 | -9.99% | 0.080165 | 0.080165 | 0.073397 | 5,985,328.00 |
17 Jun 2024 | 0.086305 | 0.00 | 0.00% | 0.086305 | 0.086305 | 0.086305 | 0.00 |
16 Jun 2024 | 0.086305 | 0.001458 | 1.72% | 0.084723 | 0.086848 | 0.083968 | 885,276.00 |
15 Jun 2024 | 0.084847 | -0.001416 | -1.64% | 0.08622 | 0.086499 | 0.084587 | 957,924.00 |
14 Jun 2024 | 0.086263 | -0.002038 | -2.31% | 0.088547 | 0.090536 | 0.084586 | 2,181,261.00 |
13 Jun 2024 | 0.088301 | -0.003436 | -3.75% | 0.091574 | 0.09227 | 0.087264 | 1,595,706.00 |
12 Jun 2024 | 0.091737 | 0.004365 | 5.00% | 0.087192 | 0.093782 | 0.085789 | 3,159,964.00 |
11 Jun 2024 | 0.087372 | -0.00174 | -1.95% | 0.089346 | 0.089927 | 0.083915 | 6,391,910.00 |
10 Jun 2024 | 0.089112 | -0.002319 | -2.54% | 0.091447 | 0.091623 | 0.088498 | 7,990,339.00 |
09 Jun 2024 | 0.091431 | 0.001093 | 1.21% | 0.090201 | 0.091592 | 0.089151 | 6,764,267.00 |
08 Jun 2024 | 0.090338 | -0.003738 | -3.97% | 0.093718 | 0.0943 | 0.089087 | 4,417,858.00 |
07 Jun 2024 | 0.094076 | -0.007359 | -7.25% | 0.101344 | 0.101849 | 0.089751 | 5,614,436.00 |
06 Jun 2024 | 0.101435 | -0.002982 | -2.86% | 0.104664 | 0.105039 | 0.100048 | 4,498,941.00 |
05 Jun 2024 | 0.104417 | 0.001913 | 1.87% | 0.102506 | 0.105489 | 0.101985 | 5,025,873.00 |
04 Jun 2024 | 0.102504 | 0.001383 | 1.37% | 0.101621 | 0.102548 | 0.099916 | 4,522,334.00 |
03 Jun 2024 | 0.101121 | 0.001937 | 1.95% | 0.099207 | 0.1038 | 0.098342 | 5,126,049.00 |
02 Jun 2024 | 0.099184 | -0.000708 | -0.71% | 0.099915 | 0.10037 | 0.097706 | 4,753,814.00 |
01 Jun 2024 | 0.099892 | -0.00029 | -0.29% | 0.099901 | 0.100376 | 0.099552 | 2,354,645.00 |
31 May 2024 | 0.100182 | -0.002869 | -2.78% | 0.100528 | 0.101803 | 0.098017 | 1,957,798.00 |
30 May 2024 | 0.103051 | 0.00 | 0.00% | 0.103051 | 0.103051 | 0.103051 | 0.00 |
29 May 2024 | 0.103051 | -0.001299 | -1.24% | 0.104357 | 0.10734 | 0.102965 | 2,955,970.00 |
28 May 2024 | 0.10435 | -0.0024 | -2.25% | 0.106644 | 0.106795 | 0.102755 | 3,147,120.00 |
27 May 2024 | 0.10675 | -0.000045 | -0.04% | 0.106809 | 0.109395 | 0.105885 | 2,542,565.00 |
26 May 2024 | 0.106795 | -0.001697 | -1.56% | 0.108548 | 0.108766 | 0.105731 | 1,464,106.00 |
25 May 2024 | 0.108492 | 0.000577 | 0.53% | 0.107879 | 0.109327 | 0.107581 | 1,442,798.00 |
24 May 2024 | 0.107915 | -0.000807 | -0.74% | 0.108625 | 0.11014 | 0.105107 | 1,665,642.00 |
23 May 2024 | 0.108722 | -0.004483 | -3.96% | 0.113296 | 0.115413 | 0.104717 | 2,252,080.00 |
22 May 2024 | 0.113205 | -0.001845 | -1.60% | 0.115069 | 0.116421 | 0.112053 | 1,744,534.00 |
21 May 2024 | 0.11505 | 0.004059 | 3.66% | 0.11757 | 0.118568 | 0.113911 | 1,909,649.00 |
20 May 2024 | 0.110991 | 0.00 | 0.00% | 0.110991 | 0.110991 | 0.110991 | 0.00 |
19 May 2024 | 0.110991 | -0.003572 | -3.12% | 0.114389 | 0.115346 | 0.10976 | 1,204,212.00 |
18 May 2024 | 0.114563 | -0.000297 | -0.26% | 0.114878 | 0.1166 | 0.112874 | 1,997,122.00 |
17 May 2024 | 0.11486 | 0.002584 | 2.30% | 0.112024 | 0.120135 | 0.111825 | 2,673,213.00 |
16 May 2024 | 0.112276 | 0.001304 | 1.18% | 0.111185 | 0.112399 | 0.107774 | 2,043,053.00 |
15 May 2024 | 0.110972 | 0.00576 | 5.47% | 0.105831 | 0.112922 | 0.10449 | 1,890,401.00 |
14 May 2024 | 0.105212 | -0.002286 | -2.13% | 0.107245 | 0.110214 | 0.104939 | 2,083,046.00 |
13 May 2024 | 0.107498 | -0.001021 | -0.94% | 0.108737 | 0.110861 | 0.102449 | 1,521,236.00 |
12 May 2024 | 0.108519 | 0.001983 | 1.86% | 0.10659 | 0.111817 | 0.106419 | 835,357.00 |
11 May 2024 | 0.106536 | 0.000893 | 0.85% | 0.10601 | 0.108738 | 0.105253 | 1,045,789.00 |
10 May 2024 | 0.105643 | -0.00496 | -4.48% | 0.110057 | 0.11204 | 0.105174 | 1,428,160.00 |
09 May 2024 | 0.110603 | -0.002861 | -2.52% | 0.105886 | 0.111603 | 0.105886 | 1,598,586.00 |
08 May 2024 | 0.113464 | 0.00 | 0.00% | 0.113464 | 0.113464 | 0.113464 | 0.00 |
07 May 2024 | 0.113464 | -0.002188 | -1.89% | 0.114336 | 0.114336 | 0.112238 | 33,910.00 |
06 May 2024 | 0.115652 | 0.00525 | 4.76% | 0.110738 | 0.115652 | 0.110738 | 2.00 |
05 May 2024 | 0.110402 | -0.001402 | -1.25% | 0.108822 | 0.110487 | 0.10869 | 12,408.00 |
04 May 2024 | 0.111804 | 0.008752 | 8.49% | 0.111804 | 0.111804 | 0.111804 | 1.00 |
03 May 2024 | 0.103052 | 0.001047 | 1.03% | 0.100929 | 0.103101 | 0.100929 | 237.00 |
02 May 2024 | 0.102005 | 0.00 | 0.00% | 0.102005 | 0.102005 | 0.102005 | 0.00 |
01 May 2024 | 0.102005 | 0.000692 | 0.68% | 0.09794 | 0.10332 | 0.097744 | 22,832.00 |
30 Abr 2024 | 0.101313 | -0.000807 | -0.79% | 0.102895 | 0.102895 | 0.101313 | 4.00 |
29 Abr 2024 | 0.10212 | -0.004001 | -3.77% | 0.10355 | 0.103617 | 0.10212 | 2,074.00 |
28 Abr 2024 | 0.106121 | -0.005546 | -4.97% | 0.106134 | 0.106163 | 0.106057 | 5,661.00 |
27 Abr 2024 | 0.111667 | -0.000263 | -0.23% | 0.111589 | 0.111812 | 0.111589 | 55,167.00 |
26 Abr 2024 | 0.11193 | -0.007956 | -6.64% | 0.120171 | 0.120171 | 0.111141 | 17,860.00 |
25 Abr 2024 | 0.119886 | 0.032213 | 36.74% | 0.121765 | 0.122662 | 0.118268 | 52,838.00 |
24 Abr 2024 | 0.087673 | 0.00 | 0.00% | 0.087673 | 0.087673 | 0.087673 | 0.00 |
23 Abr 2024 | 0.087673 | 0.005049 | 6.11% | 0.090407 | 0.090407 | 0.087648 | 585.00 |
22 Abr 2024 | 0.082624 | 0.00 | 0.00% | 0.082624 | 0.082624 | 0.082624 | 0.00 |
21 Abr 2024 | 0.082624 | 0.00 | 0.00% | 0.082624 | 0.082624 | 0.082624 | 0.00 |
20 Abr 2024 | 0.082624 | 0.00 | 0.00% | 0.082624 | 0.082624 | 0.082624 | 0.00 |
19 Abr 2024 | 0.082624 | 0.00007 | 0.08% | 0.081672 | 0.082806 | 0.081664 | 14,509.00 |
18 Abr 2024 | 0.082554 | 0.00221 | 2.75% | 0.078301 | 0.082594 | 0.078301 | 3,534.00 |
17 Abr 2024 | 0.080344 | 0.00 | 0.00% | 0.080344 | 0.080344 | 0.080344 | 0.00 |
16 Abr 2024 | 0.080344 | -0.001167 | -1.43% | 0.079295 | 0.080404 | 0.077445 | 2,861.00 |
15 Abr 2024 | 0.081511 | -0.005448 | -6.27% | 0.08307 | 0.08307 | 0.08134 | 6,160.00 |
14 Abr 2024 | 0.086959 | 0.00 | 0.00% | 0.086959 | 0.086959 | 0.086959 | 0.00 |
13 Abr 2024 | 0.086959 | -0.012728 | -12.77% | 0.087039 | 0.087039 | 0.086819 | 8.00 |
12 Abr 2024 | 0.099687 | 0.00 | 0.00% | 0.099687 | 0.099687 | 0.099687 | 0.00 |
11 Abr 2024 | 0.099687 | -0.001752 | -1.73% | 0.102111 | 0.102111 | 0.099195 | 12,643.00 |
10 Abr 2024 | 0.101439 | -0.003632 | -3.46% | 0.103031 | 0.103237 | 0.100493 | 3,807.00 |
09 Abr 2024 | 0.105071 | -0.004548 | -4.15% | 0.109536 | 0.109536 | 0.105071 | 4.00 |
08 Abr 2024 | 0.109619 | 0.003811 | 3.60% | 0.105581 | 0.109665 | 0.105581 | 4.00 |
07 Abr 2024 | 0.105808 | 0.000472 | 0.45% | 0.105885 | 0.107524 | 0.104805 | 73,795.00 |
06 Abr 2024 | 0.105336 | 0.001674 | 1.61% | 0.105102 | 0.105336 | 0.105102 | 350.00 |
05 Abr 2024 | 0.103662 | 0.00 | 0.00% | 0.103662 | 0.103662 | 0.103662 | 0.00 |
04 Abr 2024 | 0.103662 | -0.000289 | -0.28% | 0.102296 | 0.106932 | 0.102296 | 4,368.00 |
03 Abr 2024 | 0.103951 | 0.000318 | 0.31% | 0.103658 | 0.105426 | 0.103658 | 4,426.00 |
02 Abr 2024 | 0.103633 | -0.012138 | -10.48% | 0.109973 | 0.109973 | 0.103357 | 15,542.00 |
01 Abr 2024 | 0.115771 | 0.00 | 0.00% | 0.115771 | 0.115771 | 0.115771 | 0.00 |
31 Mar 2024 | 0.115771 | 0.00 | 0.00% | 0.115771 | 0.115771 | 0.115771 | 0.00 |
30 Mar 2024 | 0.115771 | 0.002321 | 2.05% | 0.115576 | 0.115856 | 0.115026 | 7,516.00 |