Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HNTUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 0.00 |
| 01 Jul 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 0.00 |
| 30 Jun 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 0.00 |
| 29 Jun 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 0.00 |
| 28 Jun 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 0.00 |
| 27 Jun 2024 | 3.40 | 0.100 | 2.94% | 3.40 | 3.40 | 3.40 | 1.00 |
| 26 Jun 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 0.00 |
| 25 Jun 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 0.00 |
| 24 Jun 2024 | 3.30 | 0.020 | 0.68% | 3.32 | 3.33 | 3.30 | 131.00 |
| 23 Jun 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 0.00 |
| 22 Jun 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 0.00 |
| 21 Jun 2024 | 3.28 | -0.130 | -3.71% | 3.43 | 3.43 | 3.28 | 82.00 |
| 20 Jun 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 0.00 |
| 19 Jun 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 0.00 |
| 18 Jun 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 0.00 |
| 17 Jun 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 0.00 |
| 16 Jun 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 0.00 |
| 15 Jun 2024 | 3.40 | -0.270 | -7.44% | 3.40 | 3.40 | 3.40 | 5.00 |
| 14 Jun 2024 | 3.68 | 0.00 | 0.00% | 3.68 | 3.68 | 3.68 | 0.00 |
| 13 Jun 2024 | 3.68 | 0.130 | 3.60% | 3.70 | 3.70 | 3.68 | 200.00 |
| 12 Jun 2024 | 3.55 | 0.00 | 0.00% | 3.55 | 3.55 | 3.55 | 0.00 |
| 11 Jun 2024 | 3.55 | -0.560 | -13.62% | 3.55 | 3.55 | 3.55 | 59.00 |
| 10 Jun 2024 | 4.11 | 0.00 | 0.00% | 4.11 | 4.11 | 4.11 | 0.00 |
| 09 Jun 2024 | 4.11 | 0.00 | 0.00% | 4.11 | 4.11 | 4.11 | 0.00 |
| 08 Jun 2024 | 4.11 | 0.00 | 0.00% | 4.11 | 4.11 | 4.11 | 0.00 |
| 07 Jun 2024 | 4.11 | 0.00 | 0.00% | 4.11 | 4.11 | 4.11 | 0.00 |
| 06 Jun 2024 | 4.11 | 0.00 | 0.00% | 4.11 | 4.11 | 4.11 | 0.00 |
| 05 Jun 2024 | 4.11 | 0.00 | 0.00% | 4.11 | 4.11 | 4.11 | 0.00 |
| 04 Jun 2024 | 4.11 | 0.00 | 0.00% | 4.11 | 4.11 | 4.11 | 0.00 |
| 03 Jun 2024 | 4.11 | 0.00 | 0.00% | 4.11 | 4.11 | 4.11 | 0.00 |
| 02 Jun 2024 | 4.11 | 0.00 | 0.00% | 4.11 | 4.11 | 4.11 | 0.00 |
| 01 Jun 2024 | 4.11 | 0.200 | 5.24% | 4.09 | 4.12 | 4.09 | 554.00 |
| 31 May 2024 | 3.91 | -0.250 | -6.11% | 3.92 | 3.92 | 3.90 | 161.00 |
| 30 May 2024 | 4.16 | 0.00 | 0.00% | 4.16 | 4.16 | 4.16 | 0.00 |
| 29 May 2024 | 4.16 | 0.00 | 0.00% | 4.16 | 4.16 | 4.16 | 0.00 |
| 28 May 2024 | 4.16 | -0.100 | -2.38% | 4.23 | 4.23 | 4.16 | 492.00 |
| 27 May 2024 | 4.26 | 0.00 | 0.00% | 4.26 | 4.26 | 4.26 | 0.00 |
| 26 May 2024 | 4.26 | 0.00 | 0.00% | 4.26 | 4.26 | 4.26 | 0.00 |
| 25 May 2024 | 4.26 | -0.510 | -10.75% | 4.26 | 4.26 | 4.24 | 76.00 |
| 24 May 2024 | 4.77 | 0.00 | 0.00% | 4.77 | 4.77 | 4.77 | 0.00 |
| 23 May 2024 | 4.77 | 0.00 | 0.00% | 4.77 | 4.77 | 4.77 | 0.00 |
| 22 May 2024 | 4.77 | 0.00 | 0.00% | 4.77 | 4.77 | 4.77 | 0.00 |
| 21 May 2024 | 4.77 | 0.160 | 3.36% | 4.77 | 4.79 | 4.77 | 134.00 |
| 20 May 2024 | 4.62 | 0.00 | 0.00% | 4.62 | 4.62 | 4.62 | 0.00 |
| 19 May 2024 | 4.62 | -0.290 | -5.92% | 4.62 | 4.62 | 4.62 | 0.00 |
| 18 May 2024 | 4.91 | 0.00 | 0.00% | 4.91 | 4.91 | 4.91 | 0.00 |
| 17 May 2024 | 4.91 | 0.00 | 0.00% | 4.91 | 4.91 | 4.91 | 0.00 |
| 16 May 2024 | 4.91 | 0.00 | 0.00% | 4.91 | 4.91 | 4.91 | 0.00 |
| 15 May 2024 | 4.91 | 0.120 | 2.60% | 4.60 | 4.98 | 4.56 | 6,069.00 |
| 14 May 2024 | 4.79 | 0.020 | 0.49% | 4.77 | 4.81 | 4.71 | 1,932.00 |
| 13 May 2024 | 4.76 | -0.110 | -2.36% | 4.75 | 4.91 | 4.59 | 11,815.00 |
| 12 May 2024 | 4.88 | 0.070 | 1.54% | 4.83 | 4.94 | 4.79 | 435.00 |
| 11 May 2024 | 4.80 | -0.220 | -4.44% | 4.71 | 4.81 | 4.68 | 1,971.00 |
| 10 May 2024 | 5.03 | 0.450 | 9.78% | 4.73 | 5.03 | 4.72 | 8,697.00 |
| 09 May 2024 | 4.58 | 0.080 | 1.88% | 4.50 | 4.65 | 4.43 | 1,492.00 |
| 08 May 2024 | 4.49 | -0.430 | -8.73% | 4.90 | 5.04 | 4.48 | 13,325.00 |
| 07 May 2024 | 4.92 | -0.420 | -7.91% | 5.35 | 5.50 | 4.92 | 6,816.00 |
| 06 May 2024 | 5.35 | -0.140 | -2.50% | 5.53 | 5.69 | 5.34 | 4,288.00 |
| 05 May 2024 | 5.48 | -0.110 | -2.05% | 5.54 | 5.84 | 5.45 | 2,111.00 |
| 04 May 2024 | 5.60 | 0.050 | 0.89% | 5.41 | 5.93 | 5.32 | 2,991.00 |
| 03 May 2024 | 5.55 | 0.00 | 0.00% | 5.55 | 5.69 | 5.39 | 1,151.00 |
| 02 May 2024 | 5.55 | 0.480 | 9.47% | 5.05 | 5.78 | 4.96 | 5,620.00 |
| 01 May 2024 | 5.07 | -0.740 | -12.67% | 5.24 | 5.35 | 4.82 | 12,353.00 |
| 30 Abr 2024 | 5.81 | -0.100 | -1.62% | 5.91 | 5.92 | 5.68 | 2,125.00 |
| 29 Abr 2024 | 5.90 | 0.780 | 15.18% | 5.19 | 6.04 | 5.11 | 22,849.00 |
| 28 Abr 2024 | 5.12 | 0.670 | 14.99% | 4.44 | 5.50 | 4.42 | 31,853.00 |
| 27 Abr 2024 | 4.46 | 0.260 | 6.19% | 4.12 | 4.50 | 3.99 | 16,227.00 |
| 26 Abr 2024 | 4.20 | 0.00 | 0.00% | 4.20 | 4.20 | 4.20 | 0.00 |
| 25 Abr 2024 | 4.20 | 0.220 | 5.59% | 3.71 | 4.25 | 3.46 | 12,359.00 |
| 24 Abr 2024 | 3.97 | 0.060 | 1.63% | 3.93 | 3.97 | 3.90 | 1,165.00 |
| 23 Abr 2024 | 3.91 | -0.110 | -2.75% | 4.03 | 4.15 | 3.91 | 4,271.00 |
| 22 Abr 2024 | 4.02 | 0.030 | 0.67% | 4.00 | 4.17 | 3.87 | 10,994.00 |
| 21 Abr 2024 | 3.99 | -0.100 | -2.46% | 4.16 | 4.17 | 3.94 | 2,917.00 |
| 20 Abr 2024 | 4.09 | 0.00 | 0.00% | 4.09 | 4.09 | 4.09 | 0.00 |
| 19 Abr 2024 | 4.09 | 0.00 | 0.00% | 4.09 | 4.09 | 4.09 | 0.00 |
| 18 Abr 2024 | 4.09 | -0.150 | -3.49% | 4.23 | 4.23 | 4.02 | 2,021.00 |
| 17 Abr 2024 | 4.24 | -0.060 | -1.34% | 4.30 | 4.43 | 4.02 | 10,198.00 |
| 16 Abr 2024 | 4.30 | 0.040 | 0.84% | 4.15 | 4.35 | 3.80 | 26,213.00 |
| 15 Abr 2024 | 4.26 | -0.110 | -2.50% | 4.55 | 5.21 | 4.16 | 18,255.00 |
| 14 Abr 2024 | 4.37 | -0.840 | -16.11% | 4.63 | 4.63 | 4.37 | 1,884.00 |
| 13 Abr 2024 | 5.21 | 0.00 | 0.00% | 5.21 | 5.21 | 5.21 | 0.00 |
| 12 Abr 2024 | 5.21 | -0.820 | -13.66% | 6.06 | 6.40 | 5.12 | 6,863.00 |
| 11 Abr 2024 | 6.04 | 0.540 | 9.75% | 5.99 | 6.32 | 5.95 | 2,986.00 |
| 10 Abr 2024 | 5.50 | -0.340 | -5.76% | 5.56 | 5.58 | 5.45 | 357.00 |
| 09 Abr 2024 | 5.84 | 0.240 | 4.30% | 5.88 | 5.88 | 5.80 | 384.00 |
| 08 Abr 2024 | 5.60 | 0.00 | 0.00% | 5.60 | 5.60 | 5.60 | 0.00 |
| 07 Abr 2024 | 5.60 | 0.00 | 0.00% | 5.60 | 5.60 | 5.60 | 0.00 |
| 06 Abr 2024 | 5.60 | 0.050 | 0.99% | 5.60 | 5.60 | 5.60 | 17.00 |
| 05 Abr 2024 | 5.54 | 0.00 | 0.00% | 5.54 | 5.54 | 5.54 | 0.00 |
| 04 Abr 2024 | 5.54 | -0.030 | -0.59% | 5.56 | 5.56 | 5.54 | 104.00 |
