HEXBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
29 Jun 2022 | 0.00000186 | 0.00000002 | 1.09% | 0.00000184 | 0.00000195 | 0.00000171 | 7,670,051.00 |
28 Jun 2022 | 0.00000184 | -0.00000021 | -10.24% | 0.00000204 | 0.00000204 | 0.00000174 | 6,221,963.00 |
27 Jun 2022 | 0.00000205 | -0.00000013 | -5.96% | 0.00000218 | 0.00000219 | 0.00000202 | 6,428,180.00 |
26 Jun 2022 | 0.00000218 | -0.00000043 | -16.48% | 0.00000262 | 0.00000262 | 0.00000210 | 6,332,876.00 |
25 Jun 2022 | 0.00000261 | 0.00000032 | 13.97% | 0.00000229 | 0.00000261 | 0.00000221 | 5,718,355.00 |
24 Jun 2022 | 0.00000229 | 0.00000018 | 8.53% | 0.00000211 | 0.00000232 | 0.00000208 | 7,702,268.00 |
23 Jun 2022 | 0.00000211 | 0.00000010 | 4.98% | 0.00000200 | 0.00000220 | 0.00000196 | 7,610,857.00 |
22 Jun 2022 | 0.00000201 | 0.00000000 | 0.00% | 0.00000199 | 0.00000211 | 0.00000184 | 7,603,980.00 |
21 Jun 2022 | 0.00000201 | 0.00000015 | 8.06% | 0.00000186 | 0.00000228 | 0.00000168 | 7,714,432.00 |
20 Jun 2022 | 0.00000186 | 0.00000018 | 10.71% | 0.00000168 | 0.00000195 | 0.00000161 | 7,576,611.00 |
19 Jun 2022 | 0.00000168 | 0.00000004 | 2.44% | 0.00000164 | 0.00000168 | 0.00000156 | 7,272,548.00 |
18 Jun 2022 | 0.00000164 | 0.00000005 | 3.14% | 0.00000158 | 0.00000172 | 0.00000152 | 7,319,042.00 |
17 Jun 2022 | 0.00000159 | 0.00000000 | 0.00% | 0.00000159 | 0.00000162 | 0.00000145 | 7,669,980.00 |
16 Jun 2022 | 0.00000159 | -0.00000011 | -6.47% | 0.00000169 | 0.00000174 | 0.00000151 | 7,383,547.00 |
15 Jun 2022 | 0.00000170 | 0.00000016 | 10.39% | 0.00000154 | 0.00000182 | 0.00000150 | 7,411,498.00 |
14 Jun 2022 | 0.00000154 | 0.00000015 | 10.79% | 0.00000140 | 0.00000157 | 0.00000136 | 7,494,961.00 |
13 Jun 2022 | 0.00000139 | 0.00000000 | 0.00% | 0.00000140 | 0.00000156 | 0.00000135 | 7,339,797.00 |
12 Jun 2022 | 0.00000139 | -0.00000005 | -3.47% | 0.00000144 | 0.00000153 | 0.00000118 | 7,497,091.00 |
11 Jun 2022 | 0.00000144 | -0.00000022 | -13.25% | 0.00000166 | 0.00000171 | 0.00000142 | 7,379,527.00 |
10 Jun 2022 | 0.00000166 | -0.00000008 | -4.60% | 0.00000172 | 0.00000181 | 0.00000156 | 7,378,964.00 |
09 Jun 2022 | 0.00000174 | -0.00000006 | -3.33% | 0.00000178 | 0.00000182 | 0.00000170 | 7,704,726.00 |
08 Jun 2022 | 0.00000180 | -0.00000011 | -5.76% | 0.00000191 | 0.00000197 | 0.00000176 | 7,399,315.00 |
07 Jun 2022 | 0.00000191 | 0.00000020 | 11.70% | 0.00000171 | 0.00000200 | 0.00000168 | 7,811,226.00 |
06 Jun 2022 | 0.00000171 | 0.00000003 | 1.79% | 0.00000167 | 0.00000192 | 0.00000157 | 7,502,736.00 |
05 Jun 2022 | 0.00000168 | -0.00000020 | -10.64% | 0.00000188 | 0.00000191 | 0.00000153 | 7,938,031.00 |
04 Jun 2022 | 0.00000188 | -0.00000004 | -2.08% | 0.00000192 | 0.00000199 | 0.00000182 | 7,387,217.00 |
03 Jun 2022 | 0.00000192 | -0.00000032 | -14.29% | 0.00000221 | 0.00000225 | 0.00000182 | 7,580,979.00 |
02 Jun 2022 | 0.00000224 | 0.00000002 | 0.90% | 0.00000223 | 0.00000242 | 0.00000212 | 6,517,985.00 |
01 Jun 2022 | 0.00000222 | 0.00000000 | +0.00% | 0.00000252 | 0.00000254 | 0.00000210 | 0.00 |
01 Jun 2022 | 0.00000222 | -0.00000030 | -11.90% | 0.00000252 | 0.00000254 | 0.00000210 | 7,770,470.00 |
31 May 2022 | 0.00000252 | -0.00000011 | -4.18% | 0.00000262 | 0.00000267 | 0.00000243 | 7,831,795.00 |
30 May 2022 | 0.00000263 | 0.00000025 | 10.50% | 0.00000239 | 0.00000277 | 0.00000231 | 7,569,039.00 |
29 May 2022 | 0.00000238 | -0.00000045 | -15.90% | 0.00000278 | 0.00000278 | 0.00000228 | 7,716,575.00 |
28 May 2022 | 0.00000283 | 0.00000064 | 29.22% | 0.00000219 | 0.00000298 | 0.00000209 | 8,077,652.00 |
27 May 2022 | 0.00000219 | -0.00000009 | -3.95% | 0.00000226 | 0.00000238 | 0.00000126 | 7,690,817.00 |
26 May 2022 | 0.00000228 | -0.00000035 | -13.31% | 0.00000264 | 0.00000264 | 0.00000213 | 7,731,437.00 |
25 May 2022 | 0.00000263 | -0.00000015 | -5.40% | 0.00000279 | 0.00000281 | 0.00000257 | 7,399,088.00 |
24 May 2022 | 0.00000278 | -0.00000001 | -0.36% | 0.00000284 | 0.00000296 | 0.00000258 | 7,461,545.00 |
23 May 2022 | 0.00000279 | -0.00000045 | -13.89% | 0.00000324 | 0.00000326 | 0.00000276 | 7,296,068.00 |
22 May 2022 | 0.00000324 | -0.00000052 | -13.83% | 0.00000376 | 0.00000380 | 0.00000303 | 2,840,334.00 |
21 May 2022 | 0.00000376 | 0.00000005 | 1.35% | 0.00000371 | 0.00000379 | 0.00000365 | 2,126,860.00 |
20 May 2022 | 0.00000371 | 0.00000009 | 2.49% | 0.00000360 | 0.00000381 | 0.00000360 | 3,144,634.00 |
19 May 2022 | 0.00000362 | -0.00000020 | -5.24% | 0.00000385 | 0.00000389 | 0.00000343 | 4,111,486.00 |
18 May 2022 | 0.00000382 | -0.00000013 | -3.29% | 0.00000399 | 0.00000410 | 0.00000365 | 1,699,269.00 |
17 May 2022 | 0.00000395 | 0.00000012 | 3.13% | 0.00000387 | 0.00000407 | 0.00000372 | 1,096,881.00 |
16 May 2022 | 0.00000383 | -0.00000062 | -13.93% | 0.00000445 | 0.00000462 | 0.00000332 | 522,997.00 |
15 May 2022 | 0.00000445 | 0.00000004 | 0.91% | 0.00000432 | 0.00000464 | 0.00000425 | 27,909.00 |
14 May 2022 | 0.00000441 | 0.00000011 | 2.56% | 0.00000430 | 0.00000449 | 0.00000424 | 908,673.00 |
13 May 2022 | 0.00000430 | 0.00000016 | 3.86% | 0.00000438 | 0.00000454 | 0.00000421 | 90,032.00 |
12 May 2022 | 0.00000414 | 0.00000012 | 2.99% | 0.00000467 | 0.00000467 | 0.00000388 | 69,015.00 |
11 May 2022 | 0.00000402 | -0.00000100 | -19.53% | 0.00000507 | 0.00000508 | 0.00000402 | 388,325.00 |
10 May 2022 | 0.00000512 | 0.00000036 | 7.56% | 0.00000481 | 0.00000523 | 0.00000430 | 266,163.00 |
09 May 2022 | 0.00000476 | -0.00000034 | -6.67% | 0.00000509 | 0.00000514 | 0.00000434 | 3,156,778.00 |
08 May 2022 | 0.00000510 | -0.00000005 | -0.97% | 0.00000512 | 0.00000537 | 0.00000507 | 4,370,861.00 |
07 May 2022 | 0.00000515 | 0.00000006 | 1.18% | 0.00000509 | 0.00000547 | 0.00000506 | 5,859,155.00 |
06 May 2022 | 0.00000509 | 0.00000024 | 4.95% | 0.00000485 | 0.00000519 | 0.00000483 | 7,812,423.00 |
05 May 2022 | 0.00000485 | -0.00000017 | -3.39% | 0.00000502 | 0.00000505 | 0.00000465 | 7,238,232.00 |
04 May 2022 | 0.00000502 | 0.00000032 | 6.81% | 0.00000465 | 0.00000505 | 0.00000460 | 3,063,159.00 |
03 May 2022 | 0.00000470 | 0.00000015 | 3.30% | 0.00000455 | 0.00000470 | 0.00000445 | 74,857.00 |
02 May 2022 | 0.00000455 | 0.00000019 | 4.36% | 0.00000424 | 0.00000488 | 0.00000408 | 157,011.00 |
01 May 2022 | 0.00000436 | -0.00000006 | -1.36% | 0.00000442 | 0.00000451 | 0.00000416 | 87,544.00 |
30 Abr 2022 | 0.00000442 | -0.00000006 | -1.34% | 0.00000448 | 0.00000506 | 0.00000424 | 75,313.00 |
29 Abr 2022 | 0.00000448 | 0.00000076 | 20.43% | 0.00000375 | 0.00000493 | 0.00000372 | 513,106.00 |
28 Abr 2022 | 0.00000372 | 0.00000005 | 1.36% | 0.00000368 | 0.00000380 | 0.00000361 | 33,687.00 |
27 Abr 2022 | 0.00000367 | 0.00000032 | 9.55% | 0.00000336 | 0.00000369 | 0.00000336 | 207,696.00 |
26 Abr 2022 | 0.00000335 | 0.00000015 | 4.69% | 0.00000321 | 0.00000335 | 0.00000308 | 58,396.00 |
25 Abr 2022 | 0.00000320 | -0.00000006 | -1.84% | 0.00000326 | 0.00000329 | 0.00000319 | 13,824.00 |
24 Abr 2022 | 0.00000326 | 0.00000003 | 0.93% | 0.00000323 | 0.00000329 | 0.00000323 | 25,349.00 |
23 Abr 2022 | 0.00000323 | 0.00000006 | 1.89% | 0.00000317 | 0.00000323 | 0.00000317 | 41,737.00 |
22 Abr 2022 | 0.00000317 | 0.00000002 | 0.63% | 0.00000316 | 0.00000318 | 0.00000315 | 22,466.00 |
21 Abr 2022 | 0.00000315 | 0.00000010 | 3.28% | 0.00000305 | 0.00000316 | 0.00000305 | 157,211.00 |
20 Abr 2022 | 0.00000305 | 0.00000009 | 3.04% | 0.00000296 | 0.00000308 | 0.00000295 | 4,382,234.00 |
19 Abr 2022 | 0.00000296 | 0.00000001 | 0.34% | 0.00000295 | 0.00000302 | 0.00000282 | 7,294,362.00 |
18 Abr 2022 | 0.00000295 | -0.00000027 | -8.39% | 0.00000323 | 0.00000328 | 0.00000289 | 7,230,233.00 |
17 Abr 2022 | 0.00000322 | -0.00000013 | -3.88% | 0.00000335 | 0.00000340 | 0.00000316 | 6,862,737.00 |
16 Abr 2022 | 0.00000335 | 0.00000004 | 1.21% | 0.00000331 | 0.00000339 | 0.00000312 | 7,349,444.00 |
15 Abr 2022 | 0.00000331 | 0.00000030 | 9.97% | 0.00000301 | 0.00000346 | 0.00000301 | 7,599,885.00 |
14 Abr 2022 | 0.00000301 | 0.00000012 | 4.15% | 0.00000289 | 0.00000303 | 0.00000280 | 7,695,136.00 |
13 Abr 2022 | 0.00000289 | -0.00000010 | -3.34% | 0.00000297 | 0.00000302 | 0.00000283 | 7,388,800.00 |
12 Abr 2022 | 0.00000299 | -0.00000005 | -1.64% | 0.00000304 | 0.00000304 | 0.00000279 | 7,530,232.00 |
11 Abr 2022 | 0.00000304 | -0.00000011 | -3.49% | 0.00000317 | 0.00000319 | 0.00000290 | 7,420,754.00 |
10 Abr 2022 | 0.00000315 | -0.00000005 | -1.56% | 0.00000320 | 0.00000323 | 0.00000304 | 7,404,233.00 |
09 Abr 2022 | 0.00000320 | 0.00000010 | 3.23% | 0.00000311 | 0.00000324 | 0.00000300 | 7,742,013.00 |
08 Abr 2022 | 0.00000310 | -0.00000001 | -0.32% | 0.00000312 | 0.00000323 | 0.00000302 | 7,179,514.00 |
07 Abr 2022 | 0.00000311 | 0.00000008 | 2.64% | 0.00000303 | 0.00000313 | 0.00000289 | 6,970,458.00 |
06 Abr 2022 | 0.00000303 | -0.00000016 | -5.02% | 0.00000321 | 0.00000328 | 0.00000295 | 7,152,969.00 |
05 Abr 2022 | 0.00000319 | -0.00000003 | -0.93% | 0.00000322 | 0.00000325 | 0.00000309 | 7,050,637.00 |
04 Abr 2022 | 0.00000322 | -0.00000020 | -5.85% | 0.00000343 | 0.00000343 | 0.00000315 | 6,961,172.00 |
03 Abr 2022 | 0.00000342 | 0.00000006 | 1.79% | 0.00000339 | 0.00000344 | 0.00000332 | 7,093,182.00 |
02 Abr 2022 | 0.00000336 | 0.00000002 | 0.60% | 0.00000333 | 0.00000340 | 0.00000328 | 7,146,913.00 |
01 Abr 2022 | 0.00000334 | -0.00000007 | -2.05% | 0.00000341 | 0.00000344 | 0.00000324 | 6,724,636.00 |