Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.HIVEUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 0.307 | 0.00 | 0.00% | 0.307 | 0.3085 | 0.2937 | 55,099.00 |
| 30 Abr 2024 | 0.307 | -0.0165 | -5.10% | 0.323 | 0.3271 | 0.2992 | 71,212.00 |
| 29 Abr 2024 | 0.3235 | 0.0052 | 1.63% | 0.3183 | 0.3264 | 0.3126 | 82,236.00 |
| 28 Abr 2024 | 0.3183 | -0.0078 | -2.39% | 0.325 | 0.3313 | 0.3175 | 50,725.00 |
| 27 Abr 2024 | 0.3261 | -0.0026 | -0.79% | 0.3282 | 0.3284 | 0.3152 | 62,416.00 |
| 26 Abr 2024 | 0.3287 | -0.0058 | -1.73% | 0.3362 | 0.3494 | 0.3239 | 79,246.00 |
| 25 Abr 2024 | 0.3345 | 0.0025 | 0.75% | 0.3364 | 0.3699 | 0.3233 | 95,304.00 |
| 24 Abr 2024 | 0.332 | -0.026 | -7.26% | 0.3548 | 0.3679 | 0.3305 | 84,590.00 |
| 23 Abr 2024 | 0.358 | 0.0164 | 4.80% | 0.340 | 0.3585 | 0.3346 | 51,880.00 |
| 22 Abr 2024 | 0.3416 | 0.0105 | 3.17% | 0.3311 | 0.3431 | 0.3286 | 46,692.00 |
| 21 Abr 2024 | 0.3311 | -0.011 | -3.22% | 0.342 | 0.3443 | 0.3276 | 49,854.00 |
| 20 Abr 2024 | 0.3421 | 0.0262 | 8.29% | 0.3176 | 0.3443 | 0.317 | 101,058.00 |
| 19 Abr 2024 | 0.3159 | 0.0001 | 0.03% | 0.3158 | 0.3243 | 0.296 | 60,283.00 |
| 18 Abr 2024 | 0.3158 | 0.0137 | 4.53% | 0.3022 | 0.3182 | 0.2987 | 51,872.00 |
| 17 Abr 2024 | 0.3021 | -0.0143 | -4.52% | 0.316 | 0.3176 | 0.2968 | 54,577.00 |
| 16 Abr 2024 | 0.3164 | 0.0031 | 0.99% | 0.3133 | 0.3186 | 0.3002 | 46,354.00 |
| 15 Abr 2024 | 0.3133 | -0.0161 | -4.89% | 0.3297 | 0.3405 | 0.3046 | 54,709.00 |
| 14 Abr 2024 | 0.3294 | 0.0174 | 5.58% | 0.3114 | 0.3309 | 0.2992 | 68,179.00 |
| 13 Abr 2024 | 0.312 | -0.0462 | -12.90% | 0.3578 | 0.3578 | 0.292 | 77,601.00 |
| 12 Abr 2024 | 0.3582 | -0.0539 | -13.08% | 0.413 | 0.4236 | 0.3504 | 59,952.00 |
| 11 Abr 2024 | 0.4121 | 0.0079 | 1.95% | 0.4039 | 0.417 | 0.3964 | 58,534.00 |
| 10 Abr 2024 | 0.4042 | 0.0083 | 2.10% | 0.3965 | 0.407 | 0.3848 | 60,357.00 |
| 09 Abr 2024 | 0.3959 | -0.0259 | -6.14% | 0.4207 | 0.4227 | 0.3946 | 52,821.00 |
| 08 Abr 2024 | 0.4218 | 0.0152 | 3.74% | 0.4074 | 0.4245 | 0.3995 | 67,783.00 |
| 07 Abr 2024 | 0.4066 | -0.001 | -0.25% | 0.4099 | 0.4119 | 0.4028 | 49,806.00 |
| 06 Abr 2024 | 0.4076 | 0.0204 | 5.27% | 0.3858 | 0.4112 | 0.3821 | 53,450.00 |
| 05 Abr 2024 | 0.3872 | -0.0052 | -1.33% | 0.3956 | 0.4022 | 0.3724 | 62,085.00 |
| 04 Abr 2024 | 0.3924 | 0.0146 | 3.86% | 0.3764 | 0.3969 | 0.3685 | 81,446.00 |
| 03 Abr 2024 | 0.3778 | 0.0057 | 1.53% | 0.3702 | 0.3919 | 0.3599 | 81,391.00 |
| 02 Abr 2024 | 0.3721 | -0.0294 | -7.32% | 0.4012 | 0.4019 | 0.3661 | 56,146.00 |
| 01 Abr 2024 | 0.4015 | -0.0311 | -7.19% | 0.4326 | 0.4327 | 0.3927 | 46,365.00 |
| 31 Mar 2024 | 0.4326 | 0.0108 | 2.56% | 0.4223 | 0.4326 | 0.4183 | 38,190.00 |
| 30 Mar 2024 | 0.4218 | -0.0148 | -3.39% | 0.4384 | 0.4427 | 0.419 | 48,440.00 |
| 29 Mar 2024 | 0.4366 | -0.0025 | -0.57% | 0.4411 | 0.4427 | 0.4232 | 65,457.00 |
| 28 Mar 2024 | 0.4391 | -0.0009 | -0.20% | 0.4405 | 0.4423 | 0.4176 | 77,765.00 |
| 27 Mar 2024 | 0.440 | 0.0012 | 0.27% | 0.4374 | 0.4699 | 0.4286 | 123,806.00 |
| 26 Mar 2024 | 0.4388 | 0.0251 | 6.07% | 0.414 | 0.4389 | 0.4117 | 64,152.00 |
| 25 Mar 2024 | 0.4137 | 0.0175 | 4.42% | 0.3949 | 0.414 | 0.3926 | 85,561.00 |
| 24 Mar 2024 | 0.3962 | 0.0114 | 2.96% | 0.3842 | 0.3983 | 0.3776 | 72,002.00 |
| 23 Mar 2024 | 0.3848 | 0.0106 | 2.83% | 0.377 | 0.3946 | 0.3754 | 76,148.00 |
| 22 Mar 2024 | 0.3742 | -0.0136 | -3.51% | 0.3889 | 0.4063 | 0.3669 | 154,381.00 |
| 21 Mar 2024 | 0.3878 | 0.0063 | 1.65% | 0.3838 | 0.3978 | 0.3813 | 94,551.00 |
| 20 Mar 2024 | 0.3815 | 0.033 | 9.47% | 0.3458 | 0.3839 | 0.333 | 120,290.00 |
| 19 Mar 2024 | 0.3485 | -0.0363 | -9.43% | 0.384 | 0.3911 | 0.3388 | 121,113.00 |
| 18 Mar 2024 | 0.3848 | -0.0171 | -4.25% | 0.4017 | 0.4023 | 0.3735 | 76,191.00 |
| 17 Mar 2024 | 0.4019 | 0.0081 | 2.06% | 0.3943 | 0.4093 | 0.368 | 71,332.00 |
| 16 Mar 2024 | 0.3938 | -0.0477 | -10.80% | 0.4419 | 0.4432 | 0.387 | 81,903.00 |
| 15 Mar 2024 | 0.4415 | -0.035 | -7.35% | 0.4775 | 0.4919 | 0.4166 | 81,859.00 |
| 14 Mar 2024 | 0.4765 | 0.010 | 2.14% | 0.4669 | 0.4934 | 0.4343 | 95,836.00 |
| 13 Mar 2024 | 0.4665 | 0.0001 | 0.02% | 0.4622 | 0.4702 | 0.4439 | 65,641.00 |
| 12 Mar 2024 | 0.4664 | 0.0104 | 2.28% | 0.457 | 0.494 | 0.4244 | 104,790.00 |
| 11 Mar 2024 | 0.456 | 0.0241 | 5.58% | 0.4321 | 0.4629 | 0.4168 | 64,346.00 |
| 10 Mar 2024 | 0.4319 | -0.0056 | -1.28% | 0.4378 | 0.4409 | 0.4269 | 59,655.00 |
| 09 Mar 2024 | 0.4375 | 0.0023 | 0.53% | 0.4368 | 0.4455 | 0.4291 | 75,510.00 |
| 08 Mar 2024 | 0.4352 | -0.001 | -0.23% | 0.4383 | 0.4454 | 0.4184 | 80,566.00 |
| 07 Mar 2024 | 0.4362 | 0.0304 | 7.49% | 0.4092 | 0.452 | 0.4028 | 88,072.00 |
| 06 Mar 2024 | 0.4058 | 0.0126 | 3.20% | 0.3923 | 0.4071 | 0.3705 | 84,444.00 |
| 05 Mar 2024 | 0.3932 | -0.0305 | -7.20% | 0.4244 | 0.4419 | 0.3694 | 93,875.00 |
| 04 Mar 2024 | 0.4237 | 0.0116 | 2.81% | 0.4119 | 0.4558 | 0.398 | 102,340.00 |
| 03 Mar 2024 | 0.4121 | 0.0049 | 1.20% | 0.4084 | 0.4154 | 0.3774 | 71,223.00 |
| 02 Mar 2024 | 0.4072 | 0.0177 | 4.54% | 0.3899 | 0.4072 | 0.384 | 80,654.00 |
| 01 Mar 2024 | 0.3895 | 0.0273 | 7.54% | 0.3644 | 0.391 | 0.3609 | 75,385.00 |
| 29 Feb 2024 | 0.3622 | 0.016 | 4.62% | 0.3462 | 0.3716 | 0.3418 | 134,487.00 |
| 28 Feb 2024 | 0.3462 | 0.0081 | 2.40% | 0.3369 | 0.3529 | 0.3305 | 131,579.00 |
| 27 Feb 2024 | 0.3381 | 0.0007 | 0.21% | 0.3357 | 0.3428 | 0.3301 | 91,323.00 |
| 26 Feb 2024 | 0.3374 | 0.0024 | 0.72% | 0.3351 | 0.3388 | 0.3218 | 76,168.00 |
| 25 Feb 2024 | 0.335 | 0.0024 | 0.72% | 0.3333 | 0.3376 | 0.3287 | 71,473.00 |
| 24 Feb 2024 | 0.3326 | 0.0022 | 0.67% | 0.3303 | 0.3389 | 0.3271 | 93,645.00 |
| 23 Feb 2024 | 0.3304 | -0.008 | -2.36% | 0.3383 | 0.3388 | 0.3287 | 61,494.00 |
| 22 Feb 2024 | 0.3384 | -0.0054 | -1.57% | 0.3408 | 0.3411 | 0.3305 | 78,338.00 |
| 21 Feb 2024 | 0.3438 | 0.0074 | 2.20% | 0.3372 | 0.3652 | 0.3323 | 82,237.00 |
| 20 Feb 2024 | 0.3364 | 0.001 | 0.30% | 0.3342 | 0.3401 | 0.3219 | 77,144.00 |
| 19 Feb 2024 | 0.3354 | 0.0086 | 2.63% | 0.3268 | 0.3415 | 0.3235 | 77,874.00 |
| 18 Feb 2024 | 0.3268 | 0.001 | 0.31% | 0.3248 | 0.3278 | 0.3205 | 77,077.00 |
| 17 Feb 2024 | 0.3258 | -0.0002 | -0.06% | 0.3261 | 0.3285 | 0.318 | 73,835.00 |
| 16 Feb 2024 | 0.326 | 0.0015 | 0.46% | 0.3256 | 0.3294 | 0.3218 | 73,753.00 |
| 15 Feb 2024 | 0.3245 | 0.0036 | 1.12% | 0.3205 | 0.3266 | 0.316 | 75,114.00 |
| 14 Feb 2024 | 0.3209 | 0.0065 | 2.07% | 0.3142 | 0.3343 | 0.3111 | 75,535.00 |
| 13 Feb 2024 | 0.3144 | -0.0039 | -1.23% | 0.3196 | 0.3197 | 0.3101 | 62,002.00 |
| 12 Feb 2024 | 0.3183 | 0.0039 | 1.24% | 0.3154 | 0.3193 | 0.3084 | 73,089.00 |
| 11 Feb 2024 | 0.3144 | 0.0028 | 0.90% | 0.3127 | 0.321 | 0.3116 | 56,975.00 |
| 10 Feb 2024 | 0.3116 | -0.0031 | -0.99% | 0.3146 | 0.3162 | 0.3093 | 75,791.00 |
| 09 Feb 2024 | 0.3147 | 0.0109 | 3.59% | 0.3038 | 0.3149 | 0.3035 | 57,502.00 |
| 08 Feb 2024 | 0.3038 | 0.0019 | 0.63% | 0.3017 | 0.306 | 0.3006 | 82,651.00 |
| 07 Feb 2024 | 0.3019 | 0.0028 | 0.94% | 0.2988 | 0.3037 | 0.2935 | 85,366.00 |
| 06 Feb 2024 | 0.2991 | 0.0018 | 0.61% | 0.297 | 0.3016 | 0.2959 | 91,229.00 |
| 05 Feb 2024 | 0.2973 | -0.0018 | -0.60% | 0.2991 | 0.3022 | 0.2945 | 71,460.00 |
| 04 Feb 2024 | 0.2991 | -0.0055 | -1.81% | 0.3035 | 0.3047 | 0.2983 | 70,029.00 |
| 03 Feb 2024 | 0.3046 | 0.0028 | 0.93% | 0.3018 | 0.3076 | 0.2994 | 85,729.00 |
| 02 Feb 2024 | 0.3018 | 0.0015 | 0.50% | 0.3008 | 0.3024 | 0.2991 | 60,428.00 |
