HBARETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 0.000037 | -0.00000035 | -0.95% | 0.000036 | 0.000037 | 0.000036 | 12.00 |
09 May 2024 | 0.000037 | 0.00000073 | 2.01% | 0.000036 | 0.000037 | 0.000036 | 7,765.00 |
08 May 2024 | 0.000036 | -0.00000093 | -2.50% | 0.000036 | 0.000036 | 0.000036 | 9.00 |
07 May 2024 | 0.000037 | -0.00000001 | -0.03% | 0.000037 | 0.000038 | 0.000037 | 15.00 |
06 May 2024 | 0.000037 | 0.00000200 | 5.63% | 0.000036 | 0.000039 | 0.000035 | 308.00 |
05 May 2024 | 0.000036 | 0.00000024 | 0.68% | 0.000034 | 0.000036 | 0.000034 | 6.00 |
04 May 2024 | 0.000035 | -0.00000091 | -2.52% | 0.000036 | 0.000036 | 0.000035 | 14.00 |
03 May 2024 | 0.000036 | 0.00000300 | 8.95% | 0.000034 | 0.000038 | 0.000033 | 287.00 |
02 May 2024 | 0.000034 | -0.00000078 | -2.27% | 0.000033 | 0.000034 | 0.000033 | 24.00 |
01 May 2024 | 0.000034 | 0.00000300 | 9.60% | 0.000032 | 0.000036 | 0.000032 | 304.00 |
30 Abr 2024 | 0.000031 | -0.00000057 | -1.79% | 0.000032 | 0.000032 | 0.000031 | 26.00 |
29 Abr 2024 | 0.000032 | -0.00000030 | -0.93% | 0.000032 | 0.000033 | 0.000032 | 406.00 |
28 Abr 2024 | 0.000032 | -0.00000100 | -3.01% | 0.000033 | 0.000033 | 0.000032 | 94.00 |
27 Abr 2024 | 0.000033 | -0.00000200 | -5.64% | 0.000036 | 0.000036 | 0.000033 | 3,880.00 |
26 Abr 2024 | 0.000035 | -0.00000200 | -5.27% | 0.000038 | 0.000039 | 0.000035 | 516.00 |
25 Abr 2024 | 0.000038 | -0.00000078 | -2.01% | 0.00004 | 0.00004 | 0.000035 | 3,662.00 |
24 Abr 2024 | 0.000039 | -0.00000900 | -18.97% | 0.000048 | 0.000056 | 0.000037 | 3,205.00 |
23 Abr 2024 | 0.000047 | 0.000019 | 67.26% | 0.000028 | 0.000049 | 0.000028 | 1,283.00 |
22 Abr 2024 | 0.000028 | -0.00000053 | -1.84% | 0.000028 | 0.000029 | 0.000028 | 18.00 |
21 Abr 2024 | 0.000029 | 0.00000100 | 3.64% | 0.000028 | 0.000029 | 0.000028 | 39.00 |
20 Abr 2024 | 0.000027 | 0.00000100 | 3.78% | 0.000027 | 0.000027 | 0.000027 | 52.00 |
19 Abr 2024 | 0.000026 | -0.00000033 | -1.23% | 0.000026 | 0.000026 | 0.000026 | 4.00 |
18 Abr 2024 | 0.000027 | 0.00000086 | 3.31% | 0.000027 | 0.000027 | 0.000027 | 26.00 |
17 Abr 2024 | 0.000026 | 0.00000039 | 1.53% | 0.000026 | 0.000026 | 0.000026 | 38.00 |
16 Abr 2024 | 0.000026 | -0.00000004 | -0.16% | 0.000026 | 0.000026 | 0.000026 | 8.00 |
15 Abr 2024 | 0.000026 | -0.00000029 | -1.12% | 0.000026 | 0.000026 | 0.000026 | 8.00 |
14 Abr 2024 | 0.000026 | 0.00000032 | 1.25% | 0.000026 | 0.000026 | 0.000026 | 12.00 |
13 Abr 2024 | 0.000026 | -0.00000100 | -3.76% | 0.000027 | 0.000027 | 0.000023 | 37,957.00 |
12 Abr 2024 | 0.000027 | -0.00000200 | -7.06% | 0.000027 | 0.000027 | 0.000025 | 23,592.00 |
11 Abr 2024 | 0.000028 | -0.00000060 | -2.07% | 0.000029 | 0.000029 | 0.000028 | 237.00 |
10 Abr 2024 | 0.000029 | -0.00000074 | -2.49% | 0.000029 | 0.000029 | 0.000029 | 76.00 |
09 Abr 2024 | 0.00003 | -0.00000007 | -0.24% | 0.000029 | 0.00003 | 0.000029 | 54.00 |
08 Abr 2024 | 0.00003 | -0.00000100 | -3.22% | 0.00003 | 0.00003 | 0.00003 | 126.00 |
07 Abr 2024 | 0.000031 | -0.00000054 | -1.71% | 0.000031 | 0.000031 | 0.000031 | 9.00 |
06 Abr 2024 | 0.000032 | 0.00000008 | 0.25% | 0.000032 | 0.000032 | 0.000032 | 27.00 |
05 Abr 2024 | 0.000032 | 0.00000014 | 0.45% | 0.000032 | 0.000032 | 0.000031 | 99.00 |
04 Abr 2024 | 0.000031 | 0.00000002 | 0.06% | 0.000031 | 0.000032 | 0.000031 | 153.00 |
03 Abr 2024 | 0.000031 | -0.00000066 | -2.06% | 0.000032 | 0.000032 | 0.000031 | 72.00 |
02 Abr 2024 | 0.000032 | 0.00000063 | 2.01% | 0.000031 | 0.000032 | 0.000031 | 135.00 |
01 Abr 2024 | 0.000031 | -0.00000200 | -6.08% | 0.000032 | 0.000032 | 0.000031 | 80.00 |
31 Mar 2024 | 0.000033 | 0.00000046 | 1.42% | 0.000032 | 0.000033 | 0.000032 | 461.00 |
30 Mar 2024 | 0.000032 | -0.00000100 | -2.99% | 0.000033 | 0.000033 | 0.000032 | 992.00 |
29 Mar 2024 | 0.000033 | -0.00000200 | -5.58% | 0.000033 | 0.000033 | 0.000033 | 56.00 |
28 Mar 2024 | 0.000036 | 0.00 | 0.00% | 0.000036 | 0.000036 | 0.000036 | 0.00 |
27 Mar 2024 | 0.000036 | 0.00 | 0.00% | 0.000036 | 0.000036 | 0.000036 | 0.00 |
26 Mar 2024 | 0.000036 | 0.00000400 | 12.68% | 0.000033 | 0.000036 | 0.000033 | 44.00 |
25 Mar 2024 | 0.000032 | 0.00 | 0.00% | 0.000032 | 0.000032 | 0.000032 | 0.00 |
24 Mar 2024 | 0.000032 | 0.00 | 0.00% | 0.000032 | 0.000032 | 0.000032 | 0.00 |
23 Mar 2024 | 0.000032 | 0.00 | 0.00% | 0.000032 | 0.000032 | 0.000032 | 0.00 |
22 Mar 2024 | 0.000032 | -0.00000004 | -0.13% | 0.000032 | 0.000032 | 0.000032 | 118.00 |
21 Mar 2024 | 0.000032 | 0.00000013 | 0.41% | 0.000032 | 0.000032 | 0.000032 | 90.00 |
20 Mar 2024 | 0.000031 | 0.00000021 | 0.67% | 0.000032 | 0.000032 | 0.000031 | 11,346.00 |
19 Mar 2024 | 0.000031 | -0.00000059 | -1.85% | 0.000031 | 0.000031 | 0.000031 | 292.00 |
18 Mar 2024 | 0.000032 | 0.00 | 0.00% | 0.000032 | 0.000032 | 0.000032 | 0.00 |
17 Mar 2024 | 0.000032 | -0.00000001 | -0.03% | 0.000032 | 0.000032 | 0.000032 | 14,409.00 |
16 Mar 2024 | 0.000032 | 0.00 | 0.00% | 0.000032 | 0.000032 | 0.000032 | 0.00 |
15 Mar 2024 | 0.000032 | -0.00000086 | -2.63% | 0.000032 | 0.000032 | 0.000032 | 377.00 |
14 Mar 2024 | 0.000033 | 0.00 | 0.00% | 0.000033 | 0.000033 | 0.000033 | 0.00 |
13 Mar 2024 | 0.000033 | -0.00000078 | -2.33% | 0.000035 | 0.000035 | 0.000033 | 64,798.00 |
12 Mar 2024 | 0.000033 | 0.00 | 0.00% | 0.000033 | 0.000033 | 0.000033 | 0.00 |
11 Mar 2024 | 0.000033 | 0.00 | 0.00% | 0.000033 | 0.000033 | 0.000033 | 0.00 |
10 Mar 2024 | 0.000033 | 0.00000300 | 9.69% | 0.000033 | 0.000033 | 0.000033 | 53.00 |
09 Mar 2024 | 0.000031 | 0.00 | 0.00% | 0.000031 | 0.000031 | 0.000031 | 0.00 |
08 Mar 2024 | 0.000031 | 0.00 | 0.00% | 0.000031 | 0.000031 | 0.000031 | 0.00 |
07 Mar 2024 | 0.000031 | 0.00 | 0.00% | 0.000031 | 0.000031 | 0.000031 | 0.00 |
06 Mar 2024 | 0.000031 | 0.00000049 | 1.61% | 0.000031 | 0.000031 | 0.000031 | 11,564.00 |
05 Mar 2024 | 0.00003 | -0.00000200 | -6.20% | 0.000032 | 0.000032 | 0.00003 | 117.00 |
04 Mar 2024 | 0.000032 | 0.00 | 0.00% | 0.000032 | 0.000032 | 0.000032 | 0.00 |
03 Mar 2024 | 0.000032 | -0.00000200 | -5.87% | 0.000032 | 0.000032 | 0.000032 | 236.00 |
02 Mar 2024 | 0.000034 | 0.00 | 0.00% | 0.000034 | 0.000034 | 0.000034 | 0.00 |
01 Mar 2024 | 0.000034 | 0.00 | 0.00% | 0.000034 | 0.000034 | 0.000034 | 0.00 |
29 Feb 2024 | 0.000034 | 0.00000100 | 3.06% | 0.000034 | 0.000034 | 0.000034 | 384.00 |
28 Feb 2024 | 0.000033 | -0.00000300 | -8.31% | 0.000034 | 0.000034 | 0.000032 | 4,688.00 |
27 Feb 2024 | 0.000036 | 0.00 | 0.00% | 0.000036 | 0.000036 | 0.000036 | 0.00 |
26 Feb 2024 | 0.000036 | 0.00 | 0.00% | 0.000036 | 0.000036 | 0.000036 | 0.00 |
25 Feb 2024 | 0.000036 | 0.00 | 0.00% | 0.000036 | 0.000036 | 0.000036 | 0.00 |
24 Feb 2024 | 0.000036 | 0.00 | 0.00% | 0.000036 | 0.000036 | 0.000036 | 0.00 |
23 Feb 2024 | 0.000036 | 0.00 | 0.00% | 0.000036 | 0.000036 | 0.000036 | 0.00 |
22 Feb 2024 | 0.000036 | 0.00 | 0.00% | 0.000036 | 0.000036 | 0.000036 | 0.00 |
21 Feb 2024 | 0.000036 | 0.00 | 0.00% | 0.000036 | 0.000036 | 0.000036 | 0.00 |
20 Feb 2024 | 0.000036 | 0.00 | 0.00% | 0.000036 | 0.000036 | 0.000036 | 0.00 |
19 Feb 2024 | 0.000036 | 0.00000700 | 23.73% | 0.000036 | 0.000036 | 0.000036 | 5.00 |
18 Feb 2024 | 0.00003 | 0.00 | 0.00% | 0.00003 | 0.00003 | 0.00003 | 0.00 |
17 Feb 2024 | 0.00003 | 0.00 | 0.00% | 0.00003 | 0.00003 | 0.00003 | 0.00 |
16 Feb 2024 | 0.00003 | 0.00 | 0.00% | 0.00003 | 0.00003 | 0.00003 | 0.00 |
15 Feb 2024 | 0.00003 | -0.00000100 | -3.25% | 0.00003 | 0.00003 | 0.00003 | 1,668.00 |
14 Feb 2024 | 0.000031 | 0.00 | 0.00% | 0.000031 | 0.000031 | 0.000031 | 0.00 |
13 Feb 2024 | 0.000031 | -0.00000200 | -6.16% | 0.000031 | 0.000031 | 0.000031 | 1,900.00 |
11 Feb 2024 | 0.000032 | 0.00 | 0.00% | 0.000032 | 0.000032 | 0.000032 | 0.00 |
10 Feb 2024 | 0.000032 | 0.00 | 0.00% | 0.000032 | 0.000032 | 0.000032 | 0.00 |
09 Feb 2024 | 0.000032 | 0.00 | 0.00% | 0.000032 | 0.000032 | 0.000032 | 0.00 |