HCFWUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
07 Jun 2024 | 0.2785 | 0.030789 | 12.43% | 0.246261 | 0.326 | 0.074509 | 68,932.00 |
06 Jun 2024 | 0.247711 | 0.015253 | 6.56% | 0.233809 | 0.248531 | 0.231657 | 97,727.00 |
05 Jun 2024 | 0.232458 | -0.012969 | -5.28% | 0.245185 | 0.258685 | 0.231654 | 95,129.00 |
04 Jun 2024 | 0.245427 | 0.001362 | 0.56% | 0.243217 | 0.246239 | 0.234479 | 97,929.00 |
03 Jun 2024 | 0.244065 | -0.000754 | -0.31% | 0.243994 | 0.254995 | 0.24272 | 98,323.00 |
02 Jun 2024 | 0.244819 | -0.000119 | -0.05% | 0.245395 | 0.247376 | 0.243823 | 98,690.00 |
01 Jun 2024 | 0.244938 | 0.000687 | 0.28% | 0.24423 | 0.246689 | 0.243791 | 97,962.00 |
31 May 2024 | 0.244251 | 0.004755 | 1.99% | 0.237981 | 0.246689 | 0.23762 | 58,741.00 |
30 May 2024 | 0.239496 | -0.01792 | -6.96% | 0.257862 | 0.262228 | 0.235531 | 93,546.00 |
29 May 2024 | 0.257416 | 0.012043 | 4.91% | 0.244363 | 0.259308 | 0.243826 | 97,595.00 |
28 May 2024 | 0.245373 | 0.000424 | 0.17% | 0.245605 | 0.25509 | 0.243824 | 93,190.00 |
27 May 2024 | 0.244949 | 0.001062 | 0.44% | 0.243926 | 0.246225 | 0.243825 | 94,338.00 |
26 May 2024 | 0.243887 | -0.00017 | -0.07% | 0.245016 | 0.248675 | 0.241451 | 96,181.00 |
25 May 2024 | 0.244057 | -0.000545 | -0.22% | 0.244089 | 0.246206 | 0.243824 | 97,844.00 |
24 May 2024 | 0.244602 | -0.001374 | -0.56% | 0.245214 | 0.246592 | 0.243824 | 89,858.00 |
23 May 2024 | 0.245976 | 0.002765 | 1.14% | 0.243938 | 0.246174 | 0.241383 | 98,655.00 |
22 May 2024 | 0.243211 | -0.000702 | -0.29% | 0.245657 | 0.2499 | 0.241373 | 97,609.00 |
21 May 2024 | 0.243913 | 0.011048 | 4.74% | 0.232814 | 0.248603 | 0.232726 | 91,545.00 |
20 May 2024 | 0.232865 | -0.012282 | -5.01% | 0.244483 | 0.246746 | 0.232731 | 98,875.00 |
19 May 2024 | 0.245147 | 0.000697 | 0.29% | 0.245666 | 0.246225 | 0.243824 | 95,966.00 |
18 May 2024 | 0.24445 | -0.000956 | -0.39% | 0.244556 | 0.246192 | 0.243821 | 98,660.00 |
17 May 2024 | 0.245406 | 0.00125 | 0.51% | 0.245175 | 0.246881 | 0.225 | 95,096.00 |
16 May 2024 | 0.244156 | -0.001448 | -0.59% | 0.244652 | 0.246175 | 0.243819 | 98,622.00 |
15 May 2024 | 0.245604 | 0.001193 | 0.49% | 0.245873 | 0.246276 | 0.243825 | 99,301.00 |
14 May 2024 | 0.244411 | -0.00037 | -0.15% | 0.244105 | 0.246793 | 0.243825 | 98,916.00 |
13 May 2024 | 0.244781 | 0.000101 | 0.04% | 0.245669 | 0.246173 | 0.243825 | 98,626.00 |
12 May 2024 | 0.24468 | -0.000829 | -0.34% | 0.244537 | 0.246615 | 0.243825 | 98,823.00 |
11 May 2024 | 0.245509 | 0.000441 | 0.18% | 0.245339 | 0.246615 | 0.243824 | 98,030.00 |
10 May 2024 | 0.245068 | -0.00959 | -3.77% | 0.245467 | 0.260512 | 0.243826 | 99,203.00 |
09 May 2024 | 0.254658 | 0.010115 | 4.14% | 0.245768 | 0.260512 | 0.243804 | 97,948.00 |
08 May 2024 | 0.244543 | 0.000366 | 0.15% | 0.243952 | 0.246225 | 0.243824 | 94,677.00 |
07 May 2024 | 0.244177 | -0.002048 | -0.83% | 0.246225 | 0.247471 | 0.230 | 59,178.00 |
06 May 2024 | 0.246225 | 0.002086 | 0.85% | 0.244474 | 0.246225 | 0.242739 | 68,261.00 |
05 May 2024 | 0.244139 | 0.000071 | 0.03% | 0.245423 | 0.246225 | 0.243775 | 78,075.00 |
04 May 2024 | 0.244068 | -0.000373 | -0.15% | 0.244326 | 0.246176 | 0.243824 | 98,466.00 |
03 May 2024 | 0.244441 | -0.013122 | -5.09% | 0.244108 | 0.260284 | 0.243432 | 99,038.00 |
02 May 2024 | 0.257563 | 0.012319 | 5.02% | 0.24477 | 0.260284 | 0.243776 | 71,573.00 |
01 May 2024 | 0.245244 | 0.000048 | 0.02% | 0.245412 | 0.247427 | 0.241971 | 77,950.00 |
30 Abr 2024 | 0.245196 | -0.000415 | -0.17% | 0.246052 | 0.262329 | 0.235 | 92,870.00 |
29 Abr 2024 | 0.245611 | 0.001235 | 0.51% | 0.244757 | 0.257223 | 0.24354 | 53,485.00 |
28 Abr 2024 | 0.244376 | 0.00 | 0.00% | 0.244376 | 0.244376 | 0.244376 | 0.00 |
27 Abr 2024 | 0.244376 | 0.00 | 0.00% | 0.244376 | 0.244376 | 0.244376 | 0.00 |
26 Abr 2024 | 0.244376 | 0.008673 | 3.68% | 0.243254 | 0.256179 | 0.240727 | 16,141.00 |
25 Abr 2024 | 0.235703 | -0.002979 | -1.25% | 0.239447 | 0.24057 | 0.235062 | 8,863.00 |
24 Abr 2024 | 0.238682 | -0.002642 | -1.09% | 0.244052 | 0.244333 | 0.238682 | 82.00 |
23 Abr 2024 | 0.241324 | 0.00 | 0.00% | 0.241324 | 0.241324 | 0.241324 | 0.00 |
22 Abr 2024 | 0.241324 | 0.00 | 0.00% | 0.241324 | 0.241324 | 0.241324 | 0.00 |
21 Abr 2024 | 0.241324 | 0.00 | 0.00% | 0.241324 | 0.241324 | 0.241324 | 0.00 |
20 Abr 2024 | 0.241324 | 0.00 | 0.00% | 0.241324 | 0.241324 | 0.241324 | 0.00 |
19 Abr 2024 | 0.241324 | 0.00 | 0.00% | 0.241324 | 0.241324 | 0.241324 | 0.00 |
18 Abr 2024 | 0.241324 | 0.00 | 0.00% | 0.241324 | 0.241324 | 0.241324 | 0.00 |
17 Abr 2024 | 0.241324 | 0.00 | 0.00% | 0.241324 | 0.241324 | 0.241324 | 0.00 |
16 Abr 2024 | 0.241324 | 0.00 | 0.00% | 0.241324 | 0.241324 | 0.241324 | 0.00 |
15 Abr 2024 | 0.241324 | 0.00 | 0.00% | 0.241324 | 0.241324 | 0.241324 | 0.00 |
14 Abr 2024 | 0.241324 | 0.00 | 0.00% | 0.241324 | 0.241324 | 0.241324 | 0.00 |
13 Abr 2024 | 0.241324 | 0.00 | 0.00% | 0.241324 | 0.241324 | 0.241324 | 0.00 |
12 Abr 2024 | 0.241324 | 0.00 | 0.00% | 0.241324 | 0.241324 | 0.241324 | 0.00 |
11 Abr 2024 | 0.241324 | 0.00 | 0.00% | 0.241324 | 0.241324 | 0.241324 | 0.00 |
10 Abr 2024 | 0.241324 | 0.00 | 0.00% | 0.241324 | 0.241324 | 0.241324 | 0.00 |
09 Abr 2024 | 0.241324 | 0.00 | 0.00% | 0.241324 | 0.241324 | 0.241324 | 0.00 |
08 Abr 2024 | 0.241324 | 0.00 | 0.00% | 0.241324 | 0.241324 | 0.241324 | 0.00 |
07 Abr 2024 | 0.241324 | 0.00 | 0.00% | 0.241324 | 0.241324 | 0.241324 | 0.00 |
06 Abr 2024 | 0.241324 | 0.00 | 0.00% | 0.241324 | 0.241324 | 0.241324 | 0.00 |
05 Abr 2024 | 0.241324 | -0.001327 | -0.55% | 0.241932 | 0.251 | 0.235007 | 13,751.00 |
04 Abr 2024 | 0.242651 | -0.000324 | -0.13% | 0.243843 | 0.243843 | 0.238648 | 203.00 |
03 Abr 2024 | 0.242975 | 0.004975 | 2.09% | 0.24898 | 0.250991 | 0.235 | 1,701.00 |
02 Abr 2024 | 0.238 | -0.01098 | -4.41% | 0.247019 | 0.249 | 0.238 | 8,191.00 |
01 Abr 2024 | 0.24898 | 0.05798 | 30.36% | 0.218859 | 0.24898 | 0.218189 | 179.00 |
31 Mar 2024 | 0.191 | -0.029 | -13.18% | 0.220 | 0.220 | 0.191 | 296.00 |
30 Mar 2024 | 0.220 | -0.000791 | -0.36% | 0.222453 | 0.24898 | 0.196 | 56,313.00 |
29 Mar 2024 | 0.220791 | 0.025791 | 13.23% | 0.233333 | 0.24898 | 0.195 | 37,152.00 |
28 Mar 2024 | 0.195 | -0.023549 | -10.78% | 0.240944 | 0.24898 | 0.195 | 11,850.00 |
27 Mar 2024 | 0.218549 | -0.018573 | -7.83% | 0.237525 | 0.249 | 0.201389 | 49,004.00 |
26 Mar 2024 | 0.237122 | 0.001591 | 0.68% | 0.291069 | 0.29107 | 0.23127 | 38,240.00 |
25 Mar 2024 | 0.235531 | -0.009541 | -3.89% | 0.240001 | 0.29107 | 0.2355 | 62,485.00 |
24 Mar 2024 | 0.245072 | -0.020982 | -7.89% | 0.242477 | 0.287099 | 0.240 | 64,496.00 |
23 Mar 2024 | 0.266054 | 0.020003 | 8.13% | 0.278374 | 0.307 | 0.240 | 63,668.00 |
22 Mar 2024 | 0.246051 | -0.001867 | -0.75% | 0.249837 | 0.307 | 0.241821 | 213,803.00 |
21 Mar 2024 | 0.247918 | -0.044014 | -15.08% | 0.292053 | 0.292339 | 0.246 | 190,280.00 |
20 Mar 2024 | 0.291932 | -0.000425 | -0.15% | 0.292115 | 0.292222 | 0.280348 | 10,126.00 |
19 Mar 2024 | 0.292357 | -0.000643 | -0.22% | 0.292 | 0.292357 | 0.292 | 400.00 |
18 Mar 2024 | 0.293 | 0.033 | 12.69% | 0.260009 | 0.293 | 0.260 | 483.00 |
17 Mar 2024 | 0.260 | -0.00000100 | 0.00% | 0.319266 | 0.319266 | 0.260 | 2,723.00 |
16 Mar 2024 | 0.260001 | -0.060401 | -18.85% | 0.295 | 0.340059 | 0.260001 | 22,159.00 |
15 Mar 2024 | 0.320402 | 0.023688 | 7.98% | 0.32044 | 0.340059 | 0.260005 | 122,409.00 |
14 Mar 2024 | 0.296714 | -0.014119 | -4.54% | 0.303338 | 0.312 | 0.290423 | 229,279.00 |
13 Mar 2024 | 0.310833 | -0.021138 | -6.37% | 0.300595 | 0.379999 | 0.250199 | 250,061.00 |
12 Mar 2024 | 0.331971 | 0.064751 | 24.23% | 0.266969 | 0.379999 | 0.250199 | 137,839.00 |
11 Mar 2024 | 0.26722 | -0.11278 | -29.68% | 0.374333 | 0.380 | 0.266317 | 74,237.00 |
10 Mar 2024 | 0.380 | 0.040838 | 12.04% | 0.333893 | 0.380 | 0.324834 | 300,247.00 |
09 Mar 2024 | 0.339162 | 0.010403 | 3.16% | 0.33265 | 0.341323 | 0.311019 | 312,715.00 |