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 |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.10898 | -0.00296 | -2.64% | 0.11165 | 0.11165 | 0.10819 | 3,425,921.00 |
| 03 May 2024 | 0.11194 | 0.01093 | 10.82% | 0.0997 | 0.11468 | 0.0997 | 6,589,162.00 |
| 02 May 2024 | 0.10101 | 0.00145 | 1.46% | 0.09801 | 0.10137 | 0.09555 | 5,495,006.00 |
| 01 May 2024 | 0.09956 | 0.00579 | 6.17% | 0.09332 | 0.10659 | 0.09062 | 10,626,670.00 |
| 30 Abr 2024 | 0.09377 | -0.01009 | -9.72% | 0.10264 | 0.10396 | 0.0912 | 14,932,496.00 |
| 29 Abr 2024 | 0.10386 | 0.00018 | 0.17% | 0.10378 | 0.10451 | 0.10086 | 9,950,808.00 |
| 28 Abr 2024 | 0.10368 | -0.00275 | -2.58% | 0.10613 | 0.10832 | 0.10361 | 2,204,519.00 |
| 27 Abr 2024 | 0.10643 | -0.00452 | -4.07% | 0.11086 | 0.11098 | 0.10448 | 2,552,182.00 |
| 26 Abr 2024 | 0.11095 | -0.00868 | -7.26% | 0.1193 | 0.12189 | 0.11035 | 3,198,566.00 |
| 25 Abr 2024 | 0.11963 | -0.00317 | -2.58% | 0.12278 | 0.12667 | 0.10988 | 4,158,057.00 |
| 24 Abr 2024 | 0.1228 | -0.03337 | -21.37% | 0.16414 | 0.1751 | 0.11978 | 7,776,808.00 |
| 23 Abr 2024 | 0.15617 | 0.06569 | 72.60% | 0.09089 | 0.15625 | 0.08759 | 5,267,946.00 |
| 22 Abr 2024 | 0.09048 | 0.00198 | 2.24% | 0.08959 | 0.09314 | 0.08875 | 2,137,457.00 |
| 21 Abr 2024 | 0.0885 | 0.00164 | 1.89% | 0.0865 | 0.09082 | 0.08584 | 1,827,044.00 |
| 20 Abr 2024 | 0.08686 | 0.00688 | 8.60% | 0.08044 | 0.08692 | 0.07989 | 2,187,028.00 |
| 19 Abr 2024 | 0.07998 | -0.00239 | -2.90% | 0.08178 | 0.08396 | 0.07651 | 3,281,230.00 |
| 18 Abr 2024 | 0.08237 | 0.00421 | 5.39% | 0.07777 | 0.08281 | 0.07726 | 2,774,514.00 |
| 17 Abr 2024 | 0.07816 | -0.00162 | -2.03% | 0.07954 | 0.08064 | 0.07602 | 2,644,393.00 |
| 16 Abr 2024 | 0.07978 | 0.00042 | 0.53% | 0.07932 | 0.08087 | 0.07624 | 2,679,250.00 |
| 15 Abr 2024 | 0.07936 | -0.00421 | -5.04% | 0.08333 | 0.08784 | 0.07831 | 3,446,753.00 |
| 14 Abr 2024 | 0.08357 | 0.00457 | 5.78% | 0.07872 | 0.08357 | 0.0748 | 3,840,899.00 |
| 13 Abr 2024 | 0.079 | -0.00855 | -9.77% | 0.08672 | 0.08696 | 0.07122 | 3,884,153.00 |
| 12 Abr 2024 | 0.08755 | -0.01225 | -12.27% | 0.09976 | 0.101 | 0.08107 | 2,487,908.00 |
| 11 Abr 2024 | 0.0998 | -0.00217 | -2.13% | 0.10206 | 0.10297 | 0.09835 | 2,065,856.00 |
| 10 Abr 2024 | 0.10197 | -0.0016 | -1.54% | 0.10383 | 0.10423 | 0.09929 | 2,223,327.00 |
| 09 Abr 2024 | 0.10357 | -0.00594 | -5.42% | 0.10907 | 0.10915 | 0.1032 | 1,615,240.00 |
| 08 Abr 2024 | 0.10951 | 0.00403 | 3.82% | 0.1056 | 0.11042 | 0.10243 | 3,887,401.00 |
| 07 Abr 2024 | 0.10548 | -0.00067 | -0.63% | 0.106 | 0.10754 | 0.10439 | 3,117,077.00 |
| 06 Abr 2024 | 0.10615 | 0.00117 | 1.11% | 0.10461 | 0.10688 | 0.10436 | 2,347,457.00 |
| 05 Abr 2024 | 0.10498 | 0.00005 | 0.05% | 0.10461 | 0.10531 | 0.10094 | 2,569,962.00 |
| 04 Abr 2024 | 0.10493 | 0.00189 | 1.83% | 0.10278 | 0.10718 | 0.10128 | 3,401,279.00 |
| 03 Abr 2024 | 0.10304 | -0.00098 | -0.94% | 0.10378 | 0.10694 | 0.10115 | 3,475,326.00 |
| 02 Abr 2024 | 0.10402 | -0.00591 | -5.38% | 0.10964 | 0.10982 | 0.10266 | 3,645,378.00 |
| 01 Abr 2024 | 0.10993 | -0.00578 | -5.00% | 0.11592 | 0.11625 | 0.10737 | 3,379,350.00 |
| 31 Mar 2024 | 0.11571 | 0.00206 | 1.81% | 0.11347 | 0.11912 | 0.11317 | 2,961,549.00 |
| 30 Mar 2024 | 0.11365 | -0.0023 | -1.98% | 0.11587 | 0.11641 | 0.11304 | 2,971,318.00 |
| 29 Mar 2024 | 0.11595 | -0.00022 | -0.19% | 0.11594 | 0.11785 | 0.1126 | 5,313,044.00 |
| 28 Mar 2024 | 0.11617 | 0.00237 | 2.08% | 0.11406 | 0.11743 | 0.11129 | 6,849,104.00 |
| 27 Mar 2024 | 0.1138 | -0.006 | -5.01% | 0.11968 | 0.12121 | 0.11278 | 10,609,646.00 |
| 26 Mar 2024 | 0.1198 | 0.0032 | 2.74% | 0.11715 | 0.1238 | 0.11715 | 9,898,866.00 |
| 25 Mar 2024 | 0.1166 | 0.0068 | 6.19% | 0.11018 | 0.11843 | 0.10998 | 7,799,288.00 |
| 24 Mar 2024 | 0.1098 | 0.00285 | 2.66% | 0.10677 | 0.11036 | 0.10555 | 5,859,328.00 |
| 23 Mar 2024 | 0.10695 | 0.00098 | 0.92% | 0.10601 | 0.10984 | 0.10561 | 6,750,816.00 |
| 22 Mar 2024 | 0.10597 | -0.004 | -3.64% | 0.1102 | 0.11201 | 0.10388 | 4,943,408.00 |
| 21 Mar 2024 | 0.10997 | -0.00156 | -1.40% | 0.11133 | 0.11297 | 0.10773 | 6,527,314.00 |
| 20 Mar 2024 | 0.11153 | 0.00966 | 9.48% | 0.10195 | 0.11175 | 0.09928 | 6,385,425.00 |
| 19 Mar 2024 | 0.10187 | -0.01013 | -9.04% | 0.11255 | 0.11255 | 0.09984 | 7,833,874.00 |
| 18 Mar 2024 | 0.112 | -0.00399 | -3.44% | 0.11511 | 0.11618 | 0.1087 | 5,339,425.00 |
| 17 Mar 2024 | 0.11599 | 0.00504 | 4.54% | 0.11188 | 0.1195 | 0.10775 | 5,239,176.00 |
| 16 Mar 2024 | 0.11095 | -0.00986 | -8.16% | 0.12043 | 0.12465 | 0.10928 | 6,656,664.00 |
| 15 Mar 2024 | 0.12081 | -0.00628 | -4.94% | 0.12704 | 0.1273 | 0.11054 | 5,397,803.00 |
| 14 Mar 2024 | 0.12709 | -0.00494 | -3.74% | 0.1319 | 0.1324 | 0.12197 | 6,501,950.00 |
| 13 Mar 2024 | 0.13203 | -0.00057 | -0.43% | 0.13779 | 0.13838 | 0.12898 | 6,193,636.00 |
| 12 Mar 2024 | 0.1326 | 0.00031 | 0.23% | 0.1319 | 0.13343 | 0.12436 | 6,295,651.00 |
| 11 Mar 2024 | 0.13229 | 0.00646 | 5.13% | 0.12582 | 0.13229 | 0.12153 | 6,329,595.00 |
| 10 Mar 2024 | 0.12583 | -0.0047 | -3.60% | 0.13136 | 0.13274 | 0.12299 | 5,862,755.00 |
| 09 Mar 2024 | 0.13053 | 0.00015 | 0.12% | 0.13028 | 0.13172 | 0.12855 | 5,464,361.00 |
| 08 Mar 2024 | 0.13038 | -0.00328 | -2.45% | 0.13429 | 0.1347 | 0.12571 | 7,153,060.00 |
| 07 Mar 2024 | 0.13366 | 0.00768 | 6.10% | 0.12591 | 0.13791 | 0.12568 | 7,295,752.00 |
| 06 Mar 2024 | 0.12598 | 0.01424 | 12.74% | 0.11119 | 0.12623 | 0.10858 | 7,264,623.00 |
| 05 Mar 2024 | 0.11174 | -0.00551 | -4.70% | 0.12057 | 0.12635 | 0.09443 | 9,280,840.00 |
| 04 Mar 2024 | 0.11725 | 0.00476 | 4.23% | 0.11233 | 0.119 | 0.11157 | 7,781,712.00 |
| 03 Mar 2024 | 0.11249 | -0.00293 | -2.54% | 0.11493 | 0.11532 | 0.10994 | 8,465,298.00 |
| 02 Mar 2024 | 0.11542 | -0.00057 | -0.49% | 0.11738 | 0.11983 | 0.11269 | 9,012,691.00 |
| 01 Mar 2024 | 0.11599 | 0.00169 | 1.48% | 0.11448 | 0.11774 | 0.11354 | 8,960,646.00 |
| 29 Feb 2024 | 0.1143 | 0.00134 | 1.19% | 0.11173 | 0.12342 | 0.11084 | 8,674,240.00 |
| 28 Feb 2024 | 0.11296 | 0.00477 | 4.41% | 0.10818 | 0.11803 | 0.10647 | 9,163,490.00 |
| 27 Feb 2024 | 0.10819 | -0.00352 | -3.15% | 0.11134 | 0.1131 | 0.10775 | 9,226,254.00 |
| 26 Feb 2024 | 0.11171 | 0.0023 | 2.10% | 0.10881 | 0.11341 | 0.10369 | 8,906,861.00 |
| 25 Feb 2024 | 0.10941 | -0.00076 | -0.69% | 0.11086 | 0.1112 | 0.10652 | 9,032,031.00 |
| 24 Feb 2024 | 0.11017 | 0.00043 | 0.39% | 0.10846 | 0.11063 | 0.10634 | 9,314,723.00 |
| 23 Feb 2024 | 0.10974 | -0.00728 | -6.22% | 0.11424 | 0.11524 | 0.10743 | 10,349,611.00 |
| 22 Feb 2024 | 0.11702 | 0.01221 | 11.65% | 0.10541 | 0.11892 | 0.10038 | 10,983,005.00 |
| 21 Feb 2024 | 0.10481 | -0.00264 | -2.46% | 0.10649 | 0.11105 | 0.09994 | 11,065,297.00 |
| 20 Feb 2024 | 0.10745 | -0.00355 | -3.20% | 0.11341 | 0.11356 | 0.10264 | 12,224,948.00 |
| 19 Feb 2024 | 0.111 | 0.02135 | 23.81% | 0.09004 | 0.11775 | 0.09004 | 13,674,642.00 |
| 18 Feb 2024 | 0.08965 | 0.00622 | 7.46% | 0.08354 | 0.09118 | 0.08331 | 12,206,663.00 |
| 17 Feb 2024 | 0.08343 | -0.00189 | -2.22% | 0.08553 | 0.0858 | 0.08151 | 11,155,515.00 |
| 16 Feb 2024 | 0.08532 | 0.00267 | 3.23% | 0.08285 | 0.08587 | 0.08237 | 11,117,346.00 |
| 15 Feb 2024 | 0.08265 | 0.00014 | 0.17% | 0.0824 | 0.08443 | 0.08141 | 11,515,049.00 |
| 14 Feb 2024 | 0.08251 | 0.00112 | 1.38% | 0.08135 | 0.08325 | 0.08038 | 11,587,719.00 |
| 13 Feb 2024 | 0.08139 | 0.00147 | 1.84% | 0.07962 | 0.08216 | 0.07848 | 11,861,914.00 |
| 12 Feb 2024 | 0.07992 | 0.00175 | 2.24% | 0.07833 | 0.08029 | 0.07625 | 11,764,171.00 |
| 11 Feb 2024 | 0.07817 | -0.00076 | -0.96% | 0.07893 | 0.0798 | 0.07769 | 12,699,756.00 |
| 10 Feb 2024 | 0.07893 | -0.00035 | -0.44% | 0.07958 | 0.08023 | 0.07735 | 12,965,153.00 |
| 09 Feb 2024 | 0.07928 | 0.00315 | 4.14% | 0.07611 | 0.07958 | 0.07548 | 12,555,195.00 |
| 08 Feb 2024 | 0.07613 | 0.00011 | 0.14% | 0.07624 | 0.07812 | 0.0758 | 13,198,677.00 |
| 07 Feb 2024 | 0.07602 | 0.00113 | 1.51% | 0.0744 | 0.07662 | 0.07081 | 14,010,495.00 |
| 06 Feb 2024 | 0.07489 | 0.00551 | 7.94% | 0.06957 | 0.07617 | 0.06913 | 12,366,617.00 |
| 05 Feb 2024 | 0.06938 | 0.001 | 1.46% | 0.0686 | 0.07078 | 0.06742 | 12,194,585.00 |
| 04 Feb 2024 | 0.06838 | -0.00102 | -1.47% | 0.06897 | 0.06967 | 0.06818 | 9,214,594.00 |
| 03 Feb 2024 | 0.0694 | 0.00023 | 0.33% | 0.06932 | 0.07007 | 0.06841 | 9,136,422.00 |
