HNTETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
16 Jun 2024 | 0.000941 | -0.000031 | -3.19% | 0.000973 | 0.000973 | 0.000936 | 2,824.00 |
15 Jun 2024 | 0.000972 | 0.00000400 | 0.41% | 0.000973 | 0.001008 | 0.000956 | 2,748.00 |
14 Jun 2024 | 0.000968 | -0.000037 | -3.68% | 0.001004 | 0.001026 | 0.000965 | 2,458.00 |
13 Jun 2024 | 0.001005 | -0.00006 | -5.63% | 0.001064 | 0.001066 | 0.001005 | 1,434.00 |
12 Jun 2024 | 0.001065 | 0.000092 | 9.46% | 0.000975 | 0.001119 | 0.000961 | 2,374.00 |
11 Jun 2024 | 0.000973 | 0.00000200 | 0.21% | 0.00097 | 0.000989 | 0.000899 | 2,630.00 |
10 Jun 2024 | 0.000971 | -0.000027 | -2.71% | 0.000991 | 0.001005 | 0.000905 | 2,206.00 |
09 Jun 2024 | 0.000998 | 0.000039 | 4.07% | 0.00096 | 0.000999 | 0.000931 | 2,818.00 |
08 Jun 2024 | 0.000959 | -0.000058 | -5.70% | 0.001019 | 0.001026 | 0.000954 | 2,005.00 |
07 Jun 2024 | 0.001017 | -0.000014 | -1.36% | 0.00103 | 0.001056 | 0.000928 | 1,957.00 |
06 Jun 2024 | 0.001031 | -0.000023 | -2.18% | 0.001054 | 0.001055 | 0.00103 | 1,601.00 |
05 Jun 2024 | 0.001054 | -0.000015 | -1.40% | 0.001069 | 0.001114 | 0.001041 | 1,845.00 |
04 Jun 2024 | 0.001069 | -0.000032 | -2.91% | 0.001109 | 0.001124 | 0.001056 | 866.00 |
03 Jun 2024 | 0.001101 | 0.000029 | 2.71% | 0.001073 | 0.001102 | 0.001038 | 2,138.00 |
02 Jun 2024 | 0.001072 | -0.00000400 | -0.37% | 0.001077 | 0.00109 | 0.001071 | 2,141.00 |
01 Jun 2024 | 0.001076 | -0.00000800 | -0.74% | 0.001087 | 0.001142 | 0.001068 | 2,106.00 |
31 May 2024 | 0.001084 | 0.000027 | 2.55% | 0.001047 | 0.001084 | 0.001018 | 2,044.00 |
30 May 2024 | 0.001057 | -0.00001 | -0.94% | 0.001067 | 0.001075 | 0.001032 | 2,195.00 |
29 May 2024 | 0.001067 | -0.00000400 | -0.37% | 0.001077 | 0.001105 | 0.001067 | 1,984.00 |
28 May 2024 | 0.001071 | -0.000012 | -1.11% | 0.001084 | 0.001095 | 0.001061 | 1,929.00 |
27 May 2024 | 0.001083 | -0.000012 | -1.10% | 0.001098 | 0.001101 | 0.001052 | 2,491.00 |
26 May 2024 | 0.001095 | -0.00001 | -0.90% | 0.001105 | 0.001127 | 0.001065 | 2,190.00 |
25 May 2024 | 0.001105 | -0.000039 | -3.41% | 0.001142 | 0.001145 | 0.001092 | 1,577.00 |
24 May 2024 | 0.001144 | 0.000014 | 1.24% | 0.001124 | 0.001153 | 0.001101 | 2,345.00 |
23 May 2024 | 0.00113 | -0.00009 | -7.38% | 0.001221 | 0.001236 | 0.001103 | 3,432.00 |
22 May 2024 | 0.00122 | -0.000051 | -4.01% | 0.001274 | 0.001276 | 0.001198 | 1,857.00 |
21 May 2024 | 0.001271 | -0.000022 | -1.70% | 0.001297 | 0.001389 | 0.001266 | 2,008.00 |
20 May 2024 | 0.001293 | -0.000162 | -11.13% | 0.001454 | 0.001492 | 0.001277 | 1,761.00 |
19 May 2024 | 0.001455 | -0.000023 | -1.56% | 0.001477 | 0.001499 | 0.001445 | 2,167.00 |
18 May 2024 | 0.001478 | -0.000046 | -3.02% | 0.001527 | 0.00157 | 0.001465 | 2,211.00 |
17 May 2024 | 0.001524 | -0.000025 | -1.61% | 0.00155 | 0.001589 | 0.001513 | 2,049.00 |
16 May 2024 | 0.001549 | -0.000059 | -3.67% | 0.001605 | 0.001641 | 0.001546 | 2,129.00 |
15 May 2024 | 0.001608 | 0.000022 | 1.39% | 0.001585 | 0.001663 | 0.001542 | 2,087.00 |
14 May 2024 | 0.001586 | -0.000028 | -1.73% | 0.001617 | 0.001649 | 0.001579 | 2,111.00 |
13 May 2024 | 0.001614 | 0.00000300 | 0.19% | 0.001614 | 0.001675 | 0.001585 | 2,107.00 |
12 May 2024 | 0.001611 | -0.000034 | -2.07% | 0.001651 | 0.001697 | 0.001608 | 2,210.00 |
11 May 2024 | 0.001645 | 0.000045 | 2.81% | 0.001601 | 0.001664 | 0.001579 | 2,046.00 |
10 May 2024 | 0.0016 | 0.000037 | 2.37% | 0.001553 | 0.001675 | 0.00155 | 2,058.00 |
09 May 2024 | 0.001563 | 0.000054 | 3.58% | 0.001513 | 0.001581 | 0.00147 | 2,164.00 |
08 May 2024 | 0.001509 | -0.000118 | -7.25% | 0.001634 | 0.001652 | 0.001495 | 1,811.00 |
07 May 2024 | 0.001627 | -0.000128 | -7.29% | 0.001756 | 0.00177 | 0.001616 | 1,509.00 |
06 May 2024 | 0.001755 | 0.00000100 | 0.06% | 0.001761 | 0.001789 | 0.001728 | 1,076.00 |
05 May 2024 | 0.001754 | -0.000029 | -1.63% | 0.001786 | 0.001854 | 0.001725 | 1,678.00 |
04 May 2024 | 0.001783 | 0.000045 | 2.59% | 0.001741 | 0.001909 | 0.00171 | 1,753.00 |
03 May 2024 | 0.001738 | -0.00012 | -6.46% | 0.001855 | 0.001873 | 0.001735 | 1,800.00 |
02 May 2024 | 0.001858 | 0.000154 | 9.04% | 0.001689 | 0.001953 | 0.001663 | 1,761.00 |
01 May 2024 | 0.001704 | -0.000051 | -2.91% | 0.001743 | 0.001817 | 0.001645 | 1,763.00 |
30 Abr 2024 | 0.001755 | -0.000096 | -5.19% | 0.001849 | 0.001879 | 0.001697 | 1,654.00 |
29 Abr 2024 | 0.001851 | 0.000265 | 16.71% | 0.001579 | 0.001906 | 0.001555 | 1,795.00 |
28 Abr 2024 | 0.001586 | 0.000213 | 15.51% | 0.001363 | 0.001659 | 0.001345 | 1,990.00 |
27 Abr 2024 | 0.001373 | 0.000065 | 4.97% | 0.001309 | 0.001401 | 0.001275 | 2,326.00 |
26 Abr 2024 | 0.001308 | -0.000013 | -0.98% | 0.001362 | 0.001518 | 0.001268 | 2,367.00 |
25 Abr 2024 | 0.001321 | 0.000146 | 12.43% | 0.001169 | 0.001343 | 0.0011 | 3,784.00 |
24 Abr 2024 | 0.001175 | -0.000038 | -3.13% | 0.00121 | 0.001225 | 0.001158 | 2,641.00 |
23 Abr 2024 | 0.001213 | -0.000039 | -3.12% | 0.001251 | 0.001267 | 0.001209 | 2,061.00 |
22 Abr 2024 | 0.001252 | -0.00000800 | -0.63% | 0.001263 | 0.001295 | 0.001241 | 2,414.00 |
21 Abr 2024 | 0.00126 | -0.000057 | -4.33% | 0.001322 | 0.001324 | 0.00125 | 2,171.00 |
20 Abr 2024 | 0.001317 | 0.000044 | 3.46% | 0.001275 | 0.001348 | 0.001272 | 2,594.00 |
19 Abr 2024 | 0.001273 | -0.000042 | -3.19% | 0.001317 | 0.001331 | 0.001263 | 2,552.00 |
18 Abr 2024 | 0.001315 | -0.000112 | -7.85% | 0.001421 | 0.001424 | 0.001314 | 2,419.00 |
17 Abr 2024 | 0.001427 | 0.000037 | 2.66% | 0.001394 | 0.001444 | 0.00136 | 2,048.00 |
16 Abr 2024 | 0.00139 | 0.00001 | 0.72% | 0.001365 | 0.001414 | 0.001256 | 2,756.00 |
15 Abr 2024 | 0.00138 | -0.000062 | -4.30% | 0.001438 | 0.001634 | 0.001347 | 2,546.00 |
14 Abr 2024 | 0.001442 | -0.000091 | -5.94% | 0.001492 | 0.001529 | 0.001372 | 2,243.00 |
13 Abr 2024 | 0.001533 | -0.000077 | -4.78% | 0.001599 | 0.001657 | 0.001299 | 2,323.00 |
12 Abr 2024 | 0.00161 | -0.000106 | -6.18% | 0.001717 | 0.001818 | 0.001573 | 1,817.00 |
11 Abr 2024 | 0.001716 | 0.000048 | 2.88% | 0.001676 | 0.001772 | 0.001658 | 1,714.00 |
10 Abr 2024 | 0.001668 | 0.000096 | 6.11% | 0.001579 | 0.001692 | 0.001547 | 1,825.00 |
09 Abr 2024 | 0.001572 | -0.000023 | -1.44% | 0.00159 | 0.001633 | 0.001565 | 1,793.00 |
08 Abr 2024 | 0.001595 | -0.000149 | -8.54% | 0.001735 | 0.001744 | 0.001576 | 1,389.00 |
07 Abr 2024 | 0.001744 | -0.000047 | -2.62% | 0.001795 | 0.001853 | 0.00174 | 1,729.00 |
06 Abr 2024 | 0.001791 | 0.000102 | 6.04% | 0.001686 | 0.001796 | 0.001657 | 1,888.00 |
05 Abr 2024 | 0.001689 | 0.000026 | 1.56% | 0.001672 | 0.001721 | 0.001649 | 1,506.00 |
04 Abr 2024 | 0.001663 | -0.00000600 | -0.36% | 0.001661 | 0.001711 | 0.001615 | 1,890.00 |
03 Abr 2024 | 0.001669 | -0.000029 | -1.71% | 0.001698 | 0.001763 | 0.00163 | 2,971.00 |
02 Abr 2024 | 0.001698 | 0.000063 | 3.85% | 0.001634 | 0.001743 | 0.001616 | 2,092.00 |
01 Abr 2024 | 0.001635 | -0.000017 | -1.03% | 0.001639 | 0.001681 | 0.001555 | 2,710.00 |
31 Mar 2024 | 0.001652 | -0.000083 | -4.78% | 0.001735 | 0.001758 | 0.001623 | 1,620.00 |
30 Mar 2024 | 0.001735 | -0.000073 | -4.04% | 0.001805 | 0.001827 | 0.001715 | 1,674.00 |
29 Mar 2024 | 0.001808 | -0.000018 | -0.99% | 0.001827 | 0.001857 | 0.001786 | 4,626.00 |
28 Mar 2024 | 0.001826 | 0.000092 | 5.31% | 0.001734 | 0.00185 | 0.001675 | 4,187.00 |
27 Mar 2024 | 0.001734 | -0.000013 | -0.74% | 0.001739 | 0.001769 | 0.001714 | 2,615.00 |
26 Mar 2024 | 0.001747 | -0.000107 | -5.77% | 0.001843 | 0.001889 | 0.001715 | 4,842.00 |
25 Mar 2024 | 0.001854 | -0.000098 | -5.02% | 0.001952 | 0.001999 | 0.001849 | 2,781.00 |
24 Mar 2024 | 0.001952 | 0.000025 | 1.30% | 0.001934 | 0.001977 | 0.001914 | 2,742.00 |
23 Mar 2024 | 0.001927 | -0.000032 | -1.63% | 0.001963 | 0.001992 | 0.001905 | 2,476.00 |
22 Mar 2024 | 0.001959 | 0.000071 | 3.76% | 0.001895 | 0.001978 | 0.001801 | 2,969.00 |
21 Mar 2024 | 0.001888 | -0.000153 | -7.50% | 0.002036 | 0.00206 | 0.001855 | 6,267.00 |
20 Mar 2024 | 0.002041 | 0.000045 | 2.25% | 0.002014 | 0.002135 | 0.001931 | 2,748.00 |
19 Mar 2024 | 0.001996 | -0.00000500 | -0.25% | 0.001999 | 0.002081 | 0.001952 | 2,296.00 |