Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HYVEETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 0.00000753 | 0.00000010 | 1.35% | 0.00000744 | 0.00000755 | 0.00000730 | 49,556.00 |
| 20 May 2024 | 0.00000743 | -0.00000100 | -11.76% | 0.00000843 | 0.00000843 | 0.00000743 | 87,286.00 |
| 19 May 2024 | 0.00000850 | -0.00000036 | -4.06% | 0.00000851 | 0.00000868 | 0.00000795 | 72,937.00 |
| 18 May 2024 | 0.00000886 | -0.00000020 | -2.21% | 0.00000930 | 0.00000937 | 0.00000886 | 38,807.00 |
| 17 May 2024 | 0.00000906 | -0.00000013 | -1.41% | 0.00000909 | 0.00000911 | 0.00000899 | 7,008.00 |
| 16 May 2024 | 0.00000919 | 0.00000005 | 0.55% | 0.00000903 | 0.00000927 | 0.00000900 | 56,329.00 |
| 15 May 2024 | 0.00000914 | 0.00 | 0.00% | 0.00000921 | 0.00001 | 0.00000901 | 100,666.00 |
| 14 May 2024 | 0.00000914 | -0.00000034 | -3.59% | 0.00000942 | 0.00000947 | 0.00000897 | 249,581.00 |
| 13 May 2024 | 0.00000948 | 0.00000011 | 1.17% | 0.00000944 | 0.00000948 | 0.00000927 | 4,514.00 |
| 12 May 2024 | 0.00000937 | 0.00000021 | 2.29% | 0.00000920 | 0.00000941 | 0.00000897 | 24,932.00 |
| 11 May 2024 | 0.00000916 | -0.00000016 | -1.72% | 0.00000931 | 0.00000933 | 0.00000916 | 40,627.00 |
| 10 May 2024 | 0.00000932 | -0.00000016 | -1.69% | 0.00000955 | 0.00000962 | 0.00000929 | 122,494.00 |
| 09 May 2024 | 0.00000948 | -0.00000055 | -5.48% | 0.00001 | 0.00001 | 0.00000940 | 6,891.00 |
| 08 May 2024 | 0.00001 | 0.00000025 | 2.56% | 0.00000972 | 0.00001 | 0.00000970 | 75,553.00 |
| 07 May 2024 | 0.00000978 | -0.00000092 | -8.60% | 0.000011 | 0.000011 | 0.00000978 | 14,953.00 |
| 06 May 2024 | 0.000011 | 0.00000030 | 2.88% | 0.00001 | 0.000011 | 0.00001 | 5,578.00 |
| 05 May 2024 | 0.00001 | 0.00000045 | 4.52% | 0.00001 | 0.00001 | 0.00001 | 19,059.00 |
| 04 May 2024 | 0.00000995 | -0.00000007 | -0.70% | 0.00000995 | 0.00000995 | 0.00000995 | 345.00 |
| 03 May 2024 | 0.00001 | 0.00000021 | 2.14% | 0.00000986 | 0.00001 | 0.00000984 | 9,082.00 |
| 02 May 2024 | 0.00000981 | -0.00000012 | -1.21% | 0.00000998 | 0.00001 | 0.00000967 | 3,502.00 |
| 01 May 2024 | 0.00000993 | 0.00000015 | 1.53% | 0.00001 | 0.00001 | 0.00000992 | 2,846.00 |
| 30 Abr 2024 | 0.00000978 | 0.00 | 0.00% | 0.00000978 | 0.00000978 | 0.00000978 | 0.00 |
| 29 Abr 2024 | 0.00000978 | 0.00 | 0.00% | 0.00000978 | 0.00000978 | 0.00000978 | 0.00 |
| 28 Abr 2024 | 0.00000978 | -0.00000037 | -3.65% | 0.00000982 | 0.00000982 | 0.00000978 | 295.00 |
| 27 Abr 2024 | 0.00001 | 0.00000042 | 4.32% | 0.00001 | 0.00001 | 0.00001 | 6,508.00 |
| 26 Abr 2024 | 0.00000973 | 0.00000033 | 3.51% | 0.00000973 | 0.00000973 | 0.00000973 | 120.00 |
| 25 Abr 2024 | 0.00000940 | 0.00 | 0.00% | 0.00000940 | 0.00000940 | 0.00000940 | 0.00 |
| 24 Abr 2024 | 0.00000940 | -0.00000061 | -6.09% | 0.00000945 | 0.00000945 | 0.00000939 | 7,269.00 |
| 23 Abr 2024 | 0.00001 | 0.00000033 | 3.41% | 0.00000989 | 0.00001 | 0.00000952 | 3,509.00 |
| 22 Abr 2024 | 0.00000968 | 0.00000034 | 3.64% | 0.00000921 | 0.00000968 | 0.00000913 | 5,869.00 |
| 21 Abr 2024 | 0.00000934 | 0.00000019 | 2.08% | 0.00000919 | 0.00000956 | 0.00000917 | 29,932.00 |
| 20 Abr 2024 | 0.00000915 | -0.00000100 | -9.40% | 0.00000927 | 0.00001 | 0.00000909 | 3,362.00 |
| 19 Abr 2024 | 0.000011 | -0.00000060 | -5.34% | 0.00001 | 0.000011 | 0.00000981 | 2,289.00 |
| 18 Abr 2024 | 0.000011 | 0.00000045 | 4.17% | 0.000011 | 0.000011 | 0.00001 | 986.00 |
| 17 Abr 2024 | 0.000011 | -0.00000200 | -15.55% | 0.000013 | 0.000019 | 0.000011 | 69,284.00 |
| 16 Abr 2024 | 0.000013 | -0.00000069 | -5.09% | 0.000013 | 0.000014 | 0.000013 | 27,015.00 |
| 15 Abr 2024 | 0.000014 | -0.00000400 | -23.42% | 0.000016 | 0.000016 | 0.000013 | 13,132.00 |
| 14 Abr 2024 | 0.000017 | 0.00000600 | 55.76% | 0.000012 | 0.000018 | 0.000012 | 3,999.00 |
| 13 Abr 2024 | 0.000011 | -0.00000200 | -15.41% | 0.000012 | 0.000013 | 0.000011 | 1,578.00 |
| 12 Abr 2024 | 0.000013 | 0.00000200 | 18.00% | 0.000013 | 0.000013 | 0.000013 | 364.00 |
| 11 Abr 2024 | 0.000011 | 0.00000200 | 22.25% | 0.000011 | 0.000011 | 0.000011 | 279.00 |
| 10 Abr 2024 | 0.00000899 | 0.00 | 0.00% | 0.00000899 | 0.00000899 | 0.00000899 | 0.00 |
| 09 Abr 2024 | 0.00000899 | 0.00 | 0.00% | 0.00000899 | 0.00000899 | 0.00000899 | 0.00 |
| 08 Abr 2024 | 0.00000899 | 0.00000100 | 13.02% | 0.00000800 | 0.00000899 | 0.00000800 | 19,141.00 |
| 07 Abr 2024 | 0.00000768 | -0.00000054 | -6.57% | 0.00000768 | 0.00000768 | 0.00000768 | 130.00 |
| 06 Abr 2024 | 0.00000822 | -0.00000030 | -3.52% | 0.00000814 | 0.00000822 | 0.00000810 | 4,683.00 |
| 05 Abr 2024 | 0.00000852 | -0.00000015 | -1.73% | 0.00000852 | 0.00000852 | 0.00000852 | 134.00 |
| 04 Abr 2024 | 0.00000867 | 0.00000022 | 2.60% | 0.00000866 | 0.00000867 | 0.00000866 | 682.00 |
| 03 Abr 2024 | 0.00000845 | -0.00000054 | -6.01% | 0.00000881 | 0.00000888 | 0.00000828 | 1,204.00 |
| 02 Abr 2024 | 0.00000899 | 0.00000079 | 9.63% | 0.00000823 | 0.00000899 | 0.00000823 | 7,241.00 |
| 01 Abr 2024 | 0.00000820 | 0.00000023 | 2.89% | 0.00000824 | 0.00000826 | 0.00000820 | 12,493.00 |
| 31 Mar 2024 | 0.00000797 | 0.00 | 0.00% | 0.00000797 | 0.00000797 | 0.00000797 | 0.00 |
| 30 Mar 2024 | 0.00000797 | -0.00000094 | -10.55% | 0.00000883 | 0.00000885 | 0.00000797 | 2,214.00 |
| 29 Mar 2024 | 0.00000891 | 0.00000073 | 8.92% | 0.00000803 | 0.00000891 | 0.00000799 | 58,262.00 |
| 28 Mar 2024 | 0.00000818 | -0.00000001 | -0.12% | 0.00000816 | 0.00000893 | 0.00000799 | 212,644.00 |
| 27 Mar 2024 | 0.00000819 | 0.00000018 | 2.25% | 0.00000800 | 0.00000875 | 0.00000781 | 309,568.00 |
| 26 Mar 2024 | 0.00000801 | -0.00000100 | -11.04% | 0.00000905 | 0.00000906 | 0.00000769 | 260,064.00 |
| 25 Mar 2024 | 0.00000906 | -0.00000028 | -3.00% | 0.00000929 | 0.00000950 | 0.00000870 | 206,799.00 |
| 24 Mar 2024 | 0.00000934 | -0.00000022 | -2.30% | 0.00000966 | 0.00000979 | 0.00000923 | 219,712.00 |
| 23 Mar 2024 | 0.00000956 | 0.00000025 | 2.69% | 0.00000937 | 0.00000974 | 0.00000915 | 224,070.00 |
| 22 Mar 2024 | 0.00000931 | -0.00000002 | -0.21% | 0.00000928 | 0.00000955 | 0.00000901 | 305,986.00 |
| 21 Mar 2024 | 0.00000933 | -0.00000009 | -0.96% | 0.00000946 | 0.00000966 | 0.00000909 | 279,688.00 |
| 20 Mar 2024 | 0.00000942 | -0.00000100 | -9.39% | 0.000011 | 0.000011 | 0.00000938 | 179,623.00 |
| 19 Mar 2024 | 0.000011 | 0.00000070 | 7.04% | 0.00000994 | 0.000011 | 0.00000983 | 175,598.00 |
| 18 Mar 2024 | 0.00000995 | 0.00000023 | 2.37% | 0.00000996 | 0.00001 | 0.00000969 | 216,784.00 |
| 17 Mar 2024 | 0.00000972 | -0.00000048 | -4.71% | 0.00001 | 0.000011 | 0.00000948 | 208,470.00 |
| 16 Mar 2024 | 0.00001 | 0.00000048 | 4.94% | 0.00000983 | 0.00001 | 0.00000955 | 194,770.00 |
| 15 Mar 2024 | 0.00000972 | -0.00000001 | -0.10% | 0.00000972 | 0.00001 | 0.00000948 | 233,712.00 |
| 14 Mar 2024 | 0.00000973 | 0.00000012 | 1.25% | 0.00000962 | 0.00001 | 0.00000959 | 210,120.00 |
| 13 Mar 2024 | 0.00000961 | 0.00000008 | 0.84% | 0.00000954 | 0.00000975 | 0.00000926 | 284,479.00 |
| 12 Mar 2024 | 0.00000953 | -0.00000089 | -8.54% | 0.00001 | 0.000011 | 0.00000933 | 221,600.00 |
| 11 Mar 2024 | 0.00001 | -0.00000039 | -3.61% | 0.000011 | 0.000011 | 0.00001 | 254,279.00 |
| 10 Mar 2024 | 0.000011 | -0.00000010 | -0.92% | 0.000011 | 0.000011 | 0.000011 | 290,548.00 |
| 09 Mar 2024 | 0.000011 | -0.00000055 | -4.80% | 0.000011 | 0.000012 | 0.000011 | 281,591.00 |
| 08 Mar 2024 | 0.000011 | 0.00000200 | 21.30% | 0.00000935 | 0.000012 | 0.00000919 | 225,442.00 |
| 07 Mar 2024 | 0.00000939 | -0.00000021 | -2.19% | 0.00000953 | 0.00000970 | 0.00000924 | 280,309.00 |
| 06 Mar 2024 | 0.00000960 | 0.00000029 | 3.11% | 0.00000924 | 0.00000964 | 0.00000851 | 245,515.00 |
| 05 Mar 2024 | 0.00000931 | -0.00000002 | -0.21% | 0.00000942 | 0.00001 | 0.00000908 | 228,226.00 |
| 04 Mar 2024 | 0.00000933 | -0.00000038 | -3.91% | 0.00000975 | 0.00000997 | 0.00000933 | 283,104.00 |
| 03 Mar 2024 | 0.00000971 | -0.00000008 | -0.82% | 0.00000974 | 0.00000992 | 0.00000954 | 361,779.00 |
| 02 Mar 2024 | 0.00000979 | 0.00000007 | 0.72% | 0.00000969 | 0.00000995 | 0.00000948 | 289,551.00 |
| 01 Mar 2024 | 0.00000972 | -0.00000015 | -1.52% | 0.00000987 | 0.00001 | 0.00000949 | 359,408.00 |
| 29 Feb 2024 | 0.00000987 | 0.00000038 | 4.00% | 0.00000951 | 0.00001 | 0.00000924 | 339,775.00 |
| 28 Feb 2024 | 0.00000949 | 0.00000041 | 4.52% | 0.00000902 | 0.00000986 | 0.00000891 | 259,318.00 |
| 27 Feb 2024 | 0.00000908 | 0.00000022 | 2.48% | 0.00000882 | 0.00000910 | 0.00000864 | 202,069.00 |
| 26 Feb 2024 | 0.00000886 | -0.00000015 | -1.66% | 0.00000901 | 0.00000923 | 0.00000873 | 376,099.00 |
| 25 Feb 2024 | 0.00000901 | -0.00000026 | -2.80% | 0.00000927 | 0.00000942 | 0.00000895 | 419,852.00 |
| 24 Feb 2024 | 0.00000927 | -0.00000032 | -3.34% | 0.00000956 | 0.00000964 | 0.00000912 | 238,908.00 |
| 23 Feb 2024 | 0.00000959 | 0.00000016 | 1.70% | 0.00000934 | 0.00000973 | 0.00000925 | 195,338.00 |
| 22 Feb 2024 | 0.00000943 | 0.00000013 | 1.40% | 0.00000904 | 0.00000959 | 0.00000903 | 245,566.00 |
