HEXBTC

HEX (HEXBTC)

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
Su Consulta Reciente
HITB
HEXBTC
HEX
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220630 21:48:41