HPBUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 0.00875 | 0.001025 | 13.27% | 0.007695 | 0.0099 | 0.007325 | 3,226,095.00 |
27 Mar 2024 | 0.007725 | -0.000757 | -8.92% | 0.008476 | 0.008481 | 0.007609 | 3,059,027.00 |
26 Mar 2024 | 0.008482 | 0.000387 | 4.78% | 0.008092 | 0.011998 | 0.007598 | 3,993,795.00 |
25 Mar 2024 | 0.008095 | 0.000149 | 1.88% | 0.007953 | 0.0097 | 0.007909 | 2,741,311.00 |
24 Mar 2024 | 0.007946 | 0.00021 | 2.71% | 0.007724 | 0.00903 | 0.007653 | 2,132,937.00 |
23 Mar 2024 | 0.007736 | 0.000113 | 1.48% | 0.007616 | 0.007758 | 0.007465 | 3,192,509.00 |
22 Mar 2024 | 0.007623 | -0.000167 | -2.14% | 0.007817 | 0.00801 | 0.00753 | 3,101,118.00 |
21 Mar 2024 | 0.00779 | 0.000437 | 5.94% | 0.007349 | 0.010 | 0.007274 | 3,057,986.00 |
20 Mar 2024 | 0.007353 | 0.00028 | 3.96% | 0.007075 | 0.009058 | 0.00697 | 3,390,426.00 |
19 Mar 2024 | 0.007073 | -0.000012 | -0.17% | 0.00714 | 0.007157 | 0.00697 | 3,644,793.00 |
18 Mar 2024 | 0.007085 | -0.000041 | -0.58% | 0.007076 | 0.007245 | 0.006893 | 3,961,579.00 |
17 Mar 2024 | 0.007126 | 0.00000300 | 0.04% | 0.007094 | 0.008376 | 0.006983 | 3,529,956.00 |
16 Mar 2024 | 0.007123 | -0.000322 | -4.33% | 0.007443 | 0.007642 | 0.006796 | 3,368,186.00 |
15 Mar 2024 | 0.007445 | -0.000646 | -7.98% | 0.008083 | 0.008393 | 0.007415 | 3,120,803.00 |
14 Mar 2024 | 0.008091 | 0.000273 | 3.49% | 0.007838 | 0.008199 | 0.007524 | 4,530,253.00 |
13 Mar 2024 | 0.007818 | 0.000375 | 5.04% | 0.007562 | 0.008787 | 0.007413 | 3,052,875.00 |
12 Mar 2024 | 0.007443 | -0.000888 | -10.66% | 0.008309 | 0.0085 | 0.007409 | 2,974,938.00 |
11 Mar 2024 | 0.008331 | 0.000736 | 9.69% | 0.007619 | 0.008499 | 0.00731 | 3,665,196.00 |
10 Mar 2024 | 0.007595 | 0.000628 | 9.01% | 0.006943 | 0.008 | 0.006636 | 4,174,879.00 |
09 Mar 2024 | 0.006967 | 0.000276 | 4.12% | 0.006702 | 0.0073 | 0.006665 | 4,184,693.00 |
08 Mar 2024 | 0.006691 | -0.000141 | -2.06% | 0.006825 | 0.007238 | 0.00665 | 3,769,466.00 |
07 Mar 2024 | 0.006832 | -0.00042 | -5.79% | 0.007155 | 0.007777 | 0.006377 | 5,154,311.00 |
06 Mar 2024 | 0.007252 | 0.000548 | 8.17% | 0.006691 | 0.007879 | 0.00633 | 4,003,925.00 |
05 Mar 2024 | 0.006704 | -0.000673 | -9.12% | 0.007388 | 0.007464 | 0.006477 | 3,352,396.00 |
04 Mar 2024 | 0.007377 | 0.000255 | 3.58% | 0.007118 | 0.00774 | 0.007008 | 2,822,502.00 |
03 Mar 2024 | 0.007122 | 0.000177 | 2.55% | 0.006949 | 0.00788 | 0.006934 | 2,971,013.00 |
02 Mar 2024 | 0.006945 | 0.000056 | 0.81% | 0.006835 | 0.00698 | 0.006627 | 2,805,934.00 |
01 Mar 2024 | 0.006889 | 0.000348 | 5.32% | 0.006561 | 0.007625 | 0.006364 | 2,892,276.00 |
29 Feb 2024 | 0.006541 | 0.000218 | 3.45% | 0.006316 | 0.006648 | 0.006017 | 3,856,556.00 |
28 Feb 2024 | 0.006323 | -0.000083 | -1.30% | 0.006425 | 0.006635 | 0.006149 | 3,294,555.00 |
27 Feb 2024 | 0.006406 | 0.000157 | 2.51% | 0.006285 | 0.006646 | 0.006191 | 3,334,309.00 |
26 Feb 2024 | 0.006249 | -0.000235 | -3.62% | 0.006491 | 0.006593 | 0.006149 | 3,299,085.00 |
25 Feb 2024 | 0.006484 | 0.000428 | 7.07% | 0.00609 | 0.006533 | 0.006045 | 3,364,578.00 |
24 Feb 2024 | 0.006056 | 0.000139 | 2.35% | 0.005936 | 0.006186 | 0.005929 | 3,465,556.00 |
23 Feb 2024 | 0.005917 | -0.000231 | -3.76% | 0.006148 | 0.006163 | 0.005912 | 2,549,821.00 |
22 Feb 2024 | 0.006148 | -0.000446 | -6.76% | 0.006603 | 0.006861 | 0.006145 | 2,295,638.00 |
21 Feb 2024 | 0.006594 | -0.000071 | -1.07% | 0.006628 | 0.006651 | 0.006491 | 2,639,059.00 |
20 Feb 2024 | 0.006665 | -0.000229 | -3.32% | 0.006903 | 0.006938 | 0.006609 | 3,186,764.00 |
19 Feb 2024 | 0.006894 | 0.00039 | 6.00% | 0.006484 | 0.007312 | 0.006416 | 3,276,998.00 |
18 Feb 2024 | 0.006504 | -0.000261 | -3.86% | 0.006765 | 0.006807 | 0.006404 | 2,984,231.00 |
17 Feb 2024 | 0.006765 | 0.000031 | 0.46% | 0.006726 | 0.006805 | 0.006564 | 3,276,015.00 |
16 Feb 2024 | 0.006734 | 0.000123 | 1.86% | 0.00658 | 0.0068 | 0.006458 | 3,064,967.00 |
15 Feb 2024 | 0.006611 | -0.000734 | -9.99% | 0.007363 | 0.007364 | 0.006606 | 2,830,527.00 |
14 Feb 2024 | 0.007345 | 0.000905 | 14.05% | 0.006426 | 0.0077 | 0.006414 | 3,318,133.00 |
13 Feb 2024 | 0.00644 | -0.000013 | -0.20% | 0.00646 | 0.0074 | 0.006213 | 3,061,645.00 |
12 Feb 2024 | 0.006453 | 0.000607 | 10.38% | 0.005842 | 0.0065 | 0.005796 | 3,364,204.00 |
11 Feb 2024 | 0.005846 | 0.000128 | 2.24% | 0.00572 | 0.005899 | 0.005709 | 3,718,930.00 |
10 Feb 2024 | 0.005718 | -0.000058 | -1.00% | 0.005785 | 0.005913 | 0.005711 | 3,806,032.00 |
09 Feb 2024 | 0.005776 | 0.000255 | 4.62% | 0.005504 | 0.005848 | 0.005457 | 3,598,310.00 |
08 Feb 2024 | 0.005521 | 0.000135 | 2.51% | 0.005421 | 0.005752 | 0.005343 | 3,670,871.00 |
07 Feb 2024 | 0.005386 | -0.000067 | -1.23% | 0.005453 | 0.005596 | 0.005301 | 3,447,551.00 |
06 Feb 2024 | 0.005453 | -0.000016 | -0.29% | 0.005479 | 0.005798 | 0.00536 | 4,050,154.00 |
05 Feb 2024 | 0.005469 | -0.000239 | -4.19% | 0.00572 | 0.005732 | 0.005356 | 3,493,824.00 |
04 Feb 2024 | 0.005708 | -0.000215 | -3.63% | 0.005922 | 0.005929 | 0.005704 | 3,620,913.00 |
03 Feb 2024 | 0.005923 | 0.00000200 | 0.03% | 0.005912 | 0.0062 | 0.005911 | 3,567,323.00 |
02 Feb 2024 | 0.005921 | 0.000096 | 1.65% | 0.005869 | 0.006195 | 0.005805 | 3,398,793.00 |
01 Feb 2024 | 0.005825 | -0.000123 | -2.07% | 0.005913 | 0.006177 | 0.00561 | 3,805,015.00 |
31 Ene 2024 | 0.005948 | 0.000296 | 5.24% | 0.005689 | 0.005998 | 0.00562 | 3,641,148.00 |
30 Ene 2024 | 0.005652 | -0.000195 | -3.34% | 0.00586 | 0.005992 | 0.005624 | 3,618,008.00 |
29 Ene 2024 | 0.005847 | -0.000033 | -0.56% | 0.00588 | 0.005954 | 0.005829 | 3,539,028.00 |
28 Ene 2024 | 0.00588 | 0.000052 | 0.89% | 0.00581 | 0.005997 | 0.005736 | 3,713,881.00 |
27 Ene 2024 | 0.005828 | 0.000024 | 0.41% | 0.005802 | 0.00595 | 0.005705 | 3,622,568.00 |
26 Ene 2024 | 0.005804 | 0.000108 | 1.90% | 0.005671 | 0.005994 | 0.005602 | 3,561,474.00 |
25 Ene 2024 | 0.005696 | 0.000026 | 0.46% | 0.005659 | 0.005777 | 0.005427 | 3,757,122.00 |
24 Ene 2024 | 0.00567 | -0.000369 | -6.11% | 0.006035 | 0.006042 | 0.005429 | 3,842,778.00 |
23 Ene 2024 | 0.006039 | -0.000126 | -2.04% | 0.006158 | 0.006184 | 0.006024 | 3,938,811.00 |
22 Ene 2024 | 0.006165 | 0.00000200 | 0.03% | 0.006176 | 0.006222 | 0.006141 | 3,599,887.00 |
21 Ene 2024 | 0.006163 | -0.000038 | -0.61% | 0.006187 | 0.006307 | 0.006142 | 3,540,761.00 |
20 Ene 2024 | 0.006201 | 0.00001 | 0.16% | 0.006192 | 0.006219 | 0.006142 | 3,466,152.00 |
19 Ene 2024 | 0.006191 | -0.00000900 | -0.15% | 0.006212 | 0.006245 | 0.006142 | 2,717,082.00 |
18 Ene 2024 | 0.0062 | 0.00000700 | 0.11% | 0.006192 | 0.006278 | 0.006182 | 3,483,825.00 |
17 Ene 2024 | 0.006193 | -0.000032 | -0.51% | 0.006198 | 0.006271 | 0.006183 | 3,332,595.00 |
16 Ene 2024 | 0.006225 | -0.00000500 | -0.08% | 0.00624 | 0.0064 | 0.006183 | 3,343,691.00 |
15 Ene 2024 | 0.00623 | 0.000022 | 0.35% | 0.006208 | 0.00627 | 0.006187 | 3,515,085.00 |
14 Ene 2024 | 0.006208 | 0.000079 | 1.29% | 0.006141 | 0.006499 | 0.006119 | 3,460,117.00 |
13 Ene 2024 | 0.006129 | -0.000038 | -0.62% | 0.006171 | 0.006297 | 0.006112 | 3,620,527.00 |
12 Ene 2024 | 0.006167 | -0.000306 | -4.73% | 0.006476 | 0.006884 | 0.006127 | 3,407,484.00 |
11 Ene 2024 | 0.006473 | 0.000363 | 5.94% | 0.006081 | 0.006866 | 0.006067 | 3,390,525.00 |
10 Ene 2024 | 0.00611 | -0.000123 | -1.97% | 0.006227 | 0.006282 | 0.006 | 3,298,085.00 |
09 Ene 2024 | 0.006233 | 0.000139 | 2.28% | 0.0062 | 0.0064 | 0.006006 | 3,240,367.00 |
08 Ene 2024 | 0.006094 | -0.000283 | -4.44% | 0.00642 | 0.006463 | 0.005802 | 3,201,929.00 |
07 Ene 2024 | 0.006377 | -0.000328 | -4.89% | 0.006711 | 0.006721 | 0.006182 | 3,255,206.00 |
06 Ene 2024 | 0.006705 | 0.000544 | 8.83% | 0.006166 | 0.006893 | 0.005731 | 3,491,300.00 |
05 Ene 2024 | 0.006161 | 0.00000400 | 0.06% | 0.00616 | 0.006965 | 0.006098 | 3,032,933.00 |
04 Ene 2024 | 0.006157 | 0.000046 | 0.75% | 0.006106 | 0.006884 | 0.006091 | 3,140,879.00 |
03 Ene 2024 | 0.006111 | -0.000422 | -6.46% | 0.006529 | 0.006654 | 0.005904 | 3,527,086.00 |
02 Ene 2024 | 0.006533 | -0.000018 | -0.27% | 0.006531 | 0.006928 | 0.0065 | 2,883,116.00 |
01 Ene 2024 | 0.006551 | -0.000084 | -1.27% | 0.006638 | 0.006676 | 0.006371 | 3,310,154.00 |
31 Dic 2023 | 0.006635 | -0.000081 | -1.21% | 0.006724 | 0.007094 | 0.006606 | 3,243,696.00 |
30 Dic 2023 | 0.006716 | -0.000054 | -0.80% | 0.006763 | 0.0077 | 0.006627 | 3,556,927.00 |