HIVEUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 0.4362 | 0.00 | 0.00% | 0.4362 | 0.4362 | 0.4362 | 0.00 |
27 Mar 2024 | 0.4362 | 0.00 | 0.00% | 0.4362 | 0.4362 | 0.4362 | 0.00 |
26 Mar 2024 | 0.4362 | 0.0421 | 10.68% | 0.4121 | 0.4362 | 0.4104 | 1,141.00 |
25 Mar 2024 | 0.3941 | 0.00 | 0.00% | 0.3941 | 0.3941 | 0.3941 | 0.00 |
24 Mar 2024 | 0.3941 | 0.00 | 0.00% | 0.3941 | 0.3941 | 0.3941 | 0.00 |
23 Mar 2024 | 0.3941 | 0.0002 | 0.05% | 0.3822 | 0.3941 | 0.3798 | 15,755.00 |
22 Mar 2024 | 0.3939 | 0.0076 | 1.97% | 0.3932 | 0.3939 | 0.3932 | 293.00 |
21 Mar 2024 | 0.3863 | 0.0073 | 1.93% | 0.383 | 0.3968 | 0.383 | 13,959.00 |
20 Mar 2024 | 0.379 | 0.0393 | 11.57% | 0.3519 | 0.381 | 0.3356 | 25,859.00 |
19 Mar 2024 | 0.3397 | -0.0442 | -11.51% | 0.3905 | 0.3906 | 0.3396 | 10,818.00 |
18 Mar 2024 | 0.3839 | -0.0197 | -4.88% | 0.3954 | 0.3973 | 0.3753 | 12,013.00 |
17 Mar 2024 | 0.4036 | 0.0105 | 2.67% | 0.3971 | 0.4068 | 0.3694 | 13,891.00 |
16 Mar 2024 | 0.3931 | -0.0432 | -9.90% | 0.4426 | 0.4441 | 0.3931 | 8,238.00 |
15 Mar 2024 | 0.4363 | -0.0398 | -8.36% | 0.477 | 0.477 | 0.4195 | 28,751.00 |
14 Mar 2024 | 0.4761 | 0.0144 | 3.12% | 0.4628 | 0.4896 | 0.4382 | 13,278.00 |
13 Mar 2024 | 0.4617 | -0.0089 | -1.89% | 0.4595 | 0.4668 | 0.4545 | 4,042.00 |
12 Mar 2024 | 0.4706 | 0.0096 | 2.08% | 0.4591 | 0.4827 | 0.4281 | 3,669.00 |
11 Mar 2024 | 0.461 | 0.0321 | 7.48% | 0.4364 | 0.4621 | 0.4199 | 6,734.00 |
10 Mar 2024 | 0.4289 | -0.0031 | -0.72% | 0.4367 | 0.4385 | 0.4266 | 4,305.00 |
09 Mar 2024 | 0.432 | 0.00 | 0.00% | 0.432 | 0.432 | 0.432 | 0.00 |
08 Mar 2024 | 0.432 | 0.00 | 0.00% | 0.432 | 0.432 | 0.432 | 0.00 |
07 Mar 2024 | 0.432 | 0.0308 | 7.68% | 0.4051 | 0.4444 | 0.401 | 6,878.00 |
06 Mar 2024 | 0.4012 | 0.0127 | 3.27% | 0.3927 | 0.4081 | 0.3704 | 7,177.00 |
05 Mar 2024 | 0.3885 | -0.0412 | -9.59% | 0.4236 | 0.4346 | 0.3772 | 9,546.00 |
04 Mar 2024 | 0.4297 | 0.0209 | 5.11% | 0.4077 | 0.4509 | 0.3997 | 18,432.00 |
03 Mar 2024 | 0.4088 | 0.006 | 1.49% | 0.4074 | 0.4148 | 0.3781 | 8,651.00 |
02 Mar 2024 | 0.4028 | 0.013 | 3.34% | 0.3903 | 0.4148 | 0.3832 | 9,076.00 |
01 Mar 2024 | 0.3898 | 0.0313 | 8.73% | 0.3662 | 0.3898 | 0.3662 | 5,937.00 |
29 Feb 2024 | 0.3585 | 0.0159 | 4.64% | 0.3448 | 0.3689 | 0.3435 | 10,187.00 |
28 Feb 2024 | 0.3426 | 0.00 | 0.00% | 0.3426 | 0.3426 | 0.3426 | 0.00 |
27 Feb 2024 | 0.3426 | 0.0053 | 1.57% | 0.3374 | 0.3426 | 0.3315 | 5,636.00 |
26 Feb 2024 | 0.3373 | -0.002 | -0.59% | 0.3291 | 0.3375 | 0.3217 | 8,446.00 |
25 Feb 2024 | 0.3393 | 0.00 | 0.00% | 0.3393 | 0.3393 | 0.3393 | 0.00 |
24 Feb 2024 | 0.3393 | 0.00 | 0.00% | 0.3393 | 0.3393 | 0.3393 | 0.00 |
23 Feb 2024 | 0.3393 | 0.00 | 0.00% | 0.3393 | 0.3393 | 0.3393 | 0.00 |
22 Feb 2024 | 0.3393 | 0.0143 | 4.40% | 0.3385 | 0.3393 | 0.3327 | 994.00 |
21 Feb 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 0.00 |
20 Feb 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 0.00 |
19 Feb 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 0.00 |
18 Feb 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 0.00 |
17 Feb 2024 | 0.325 | 0.002 | 0.62% | 0.3282 | 0.3554 | 0.3203 | 3,118.00 |
16 Feb 2024 | 0.323 | -0.001 | -0.31% | 0.3289 | 0.3324 | 0.3225 | 3,516.00 |
15 Feb 2024 | 0.324 | 0.0016 | 0.50% | 0.318 | 0.3262 | 0.3166 | 2,817.00 |
14 Feb 2024 | 0.3224 | 0.0042 | 1.32% | 0.3133 | 0.3261 | 0.3133 | 412.00 |
13 Feb 2024 | 0.3182 | 0.00 | 0.00% | 0.3182 | 0.3182 | 0.3182 | 0.00 |
12 Feb 2024 | 0.3182 | 0.0049 | 1.56% | 0.3161 | 0.3205 | 0.3105 | 1,488.00 |
11 Feb 2024 | 0.3133 | -0.0024 | -0.76% | 0.3119 | 0.3178 | 0.3119 | 1,272.00 |
10 Feb 2024 | 0.3157 | 0.0039 | 1.25% | 0.3137 | 0.3175 | 0.3103 | 1,360.00 |
09 Feb 2024 | 0.3118 | 0.0071 | 2.33% | 0.3033 | 0.3317 | 0.3027 | 4,020.00 |
08 Feb 2024 | 0.3047 | 0.0073 | 2.45% | 0.3036 | 0.308 | 0.3035 | 1,719.00 |
07 Feb 2024 | 0.2974 | -0.0028 | -0.93% | 0.2961 | 0.2986 | 0.2935 | 936.00 |
06 Feb 2024 | 0.3002 | 0.0009 | 0.30% | 0.2961 | 0.3002 | 0.2954 | 898.00 |
05 Feb 2024 | 0.2993 | 0.00 | 0.00% | 0.2993 | 0.2993 | 0.2993 | 0.00 |
04 Feb 2024 | 0.2993 | -0.0043 | -1.42% | 0.3021 | 0.3074 | 0.2969 | 3,323.00 |
03 Feb 2024 | 0.3036 | 0.0026 | 0.86% | 0.2989 | 0.3083 | 0.2852 | 8,055.00 |
02 Feb 2024 | 0.301 | 0.0014 | 0.47% | 0.3001 | 0.3021 | 0.2994 | 258.00 |
01 Feb 2024 | 0.2996 | -0.0062 | -2.03% | 0.3032 | 0.3047 | 0.2883 | 2,277.00 |
31 Ene 2024 | 0.3058 | -0.0043 | -1.39% | 0.3068 | 0.3086 | 0.305 | 356.00 |
30 Ene 2024 | 0.3101 | -0.001 | -0.32% | 0.3111 | 0.3138 | 0.3097 | 1,407.00 |
29 Ene 2024 | 0.3111 | 0.0018 | 0.58% | 0.3072 | 0.3126 | 0.304 | 2,118.00 |
28 Ene 2024 | 0.3093 | -0.003 | -0.96% | 0.3126 | 0.3126 | 0.2951 | 1,919.00 |
27 Ene 2024 | 0.3123 | 0.0031 | 1.00% | 0.3128 | 0.3144 | 0.3102 | 1,989.00 |
26 Ene 2024 | 0.3092 | 0.0004 | 0.13% | 0.3055 | 0.313 | 0.3055 | 337.00 |
25 Ene 2024 | 0.3088 | 0.0019 | 0.62% | 0.3059 | 0.3128 | 0.2874 | 7,086.00 |
24 Ene 2024 | 0.3069 | 0.0107 | 3.61% | 0.2991 | 0.328 | 0.297 | 2,284.00 |
23 Ene 2024 | 0.2962 | -0.0051 | -1.69% | 0.3041 | 0.3072 | 0.2908 | 1,029.00 |
22 Ene 2024 | 0.3013 | -0.0212 | -6.57% | 0.3154 | 0.319 | 0.3013 | 1,315.00 |
21 Ene 2024 | 0.3225 | 0.0057 | 1.80% | 0.323 | 0.326 | 0.3174 | 751.00 |
20 Ene 2024 | 0.3168 | -0.0106 | -3.24% | 0.3283 | 0.3283 | 0.3057 | 839.00 |
19 Ene 2024 | 0.3274 | 0.00 | 0.00% | 0.3274 | 0.3274 | 0.3274 | 0.00 |
18 Ene 2024 | 0.3274 | -0.0183 | -5.29% | 0.3493 | 0.3499 | 0.3172 | 616.00 |
17 Ene 2024 | 0.3457 | 0.0039 | 1.14% | 0.3476 | 0.3679 | 0.3305 | 2,846.00 |
16 Ene 2024 | 0.3418 | 0.0149 | 4.56% | 0.327 | 0.3426 | 0.327 | 506.00 |
15 Ene 2024 | 0.3269 | -0.0053 | -1.60% | 0.3315 | 0.3315 | 0.3269 | 617.00 |
14 Ene 2024 | 0.3322 | 0.0027 | 0.82% | 0.3221 | 0.3337 | 0.3195 | 328.00 |
13 Ene 2024 | 0.3295 | -0.0003 | -0.09% | 0.3253 | 0.3295 | 0.3169 | 1,403.00 |
12 Ene 2024 | 0.3298 | -0.0102 | -3.00% | 0.340 | 0.3475 | 0.3215 | 549.00 |
11 Ene 2024 | 0.340 | 0.0108 | 3.28% | 0.3279 | 0.3475 | 0.3279 | 1,166.00 |
10 Ene 2024 | 0.3292 | 0.0116 | 3.65% | 0.3257 | 0.3292 | 0.3156 | 891.00 |
09 Ene 2024 | 0.3176 | -0.0226 | -6.64% | 0.3381 | 0.3396 | 0.3154 | 1,488.00 |
08 Ene 2024 | 0.3402 | 0.0013 | 0.38% | 0.3413 | 0.3413 | 0.3166 | 5,775.00 |
07 Ene 2024 | 0.3389 | -0.0127 | -3.61% | 0.3474 | 0.3548 | 0.3363 | 1,213.00 |
06 Ene 2024 | 0.3516 | 0.0077 | 2.24% | 0.3447 | 0.3561 | 0.3402 | 1,760.00 |
05 Ene 2024 | 0.3439 | 0.0026 | 0.76% | 0.3571 | 0.3571 | 0.3403 | 1,559.00 |
04 Ene 2024 | 0.3413 | -0.0114 | -3.23% | 0.3541 | 0.3564 | 0.3413 | 347.00 |
03 Ene 2024 | 0.3527 | -0.0172 | -4.65% | 0.3665 | 0.3665 | 0.3372 | 1,053.00 |
02 Ene 2024 | 0.3699 | 0.0084 | 2.32% | 0.3679 | 0.3699 | 0.3582 | 461.00 |
01 Ene 2024 | 0.3615 | -0.0056 | -1.53% | 0.3613 | 0.3615 | 0.3602 | 155.00 |
31 Dic 2023 | 0.3671 | 0.0126 | 3.55% | 0.3624 | 0.3671 | 0.3526 | 212.00 |
30 Dic 2023 | 0.3545 | -0.0008 | -0.23% | 0.3611 | 0.367 | 0.3545 | 362.00 |