HSFUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
01 Jun 2024 | 0.2344 | 0.00 | 0.00% | 0.2344 | 0.2344 | 0.2344 | 0.00 |
31 May 2024 | 0.2344 | -0.0017 | -0.72% | 0.235 | 0.2392 | 0.2321 | 68,057.00 |
30 May 2024 | 0.2361 | 0.00 | 0.00% | 0.2361 | 0.2361 | 0.2361 | 0.00 |
29 May 2024 | 0.2361 | 0.00 | 0.00% | 0.2361 | 0.2361 | 0.2361 | 0.00 |
28 May 2024 | 0.2361 | 0.0015 | 0.64% | 0.2334 | 0.2401 | 0.2319 | 240,369.00 |
27 May 2024 | 0.2346 | 0.0006 | 0.26% | 0.2339 | 0.2372 | 0.2242 | 160,238.00 |
26 May 2024 | 0.234 | -0.0008 | -0.34% | 0.2342 | 0.241 | 0.2326 | 239,210.00 |
25 May 2024 | 0.2348 | 0.0023 | 0.99% | 0.2325 | 0.2397 | 0.2325 | 124,123.00 |
24 May 2024 | 0.2325 | -0.0039 | -1.65% | 0.2403 | 0.2467 | 0.2319 | 113,132.00 |
23 May 2024 | 0.2364 | -0.0014 | -0.59% | 0.2379 | 0.2382 | 0.2351 | 68,355.00 |
22 May 2024 | 0.2378 | -0.0087 | -3.53% | 0.2461 | 0.2469 | 0.2356 | 176,128.00 |
21 May 2024 | 0.2465 | -0.0007 | -0.28% | 0.2472 | 0.2574 | 0.2439 | 164,623.00 |
20 May 2024 | 0.2472 | 0.0045 | 1.85% | 0.2425 | 0.2494 | 0.2325 | 181,215.00 |
19 May 2024 | 0.2427 | 0.0594 | 32.41% | 0.1833 | 0.2742 | 0.1819 | 193,606.00 |
18 May 2024 | 0.1833 | 0.012 | 7.01% | 0.1711 | 0.1861 | 0.1703 | 242,125.00 |
17 May 2024 | 0.1713 | 0.0095 | 5.87% | 0.1627 | 0.1741 | 0.1583 | 179,818.00 |
16 May 2024 | 0.1618 | -0.0004 | -0.25% | 0.1613 | 0.1652 | 0.1585 | 137,524.00 |
15 May 2024 | 0.1622 | 0.0007 | 0.43% | 0.1639 | 0.1653 | 0.1585 | 101,469.00 |
14 May 2024 | 0.1615 | -0.0005 | -0.31% | 0.1624 | 0.1643 | 0.1587 | 109,246.00 |
13 May 2024 | 0.162 | 0.0008 | 0.50% | 0.1629 | 0.1646 | 0.1605 | 105,991.00 |
12 May 2024 | 0.1612 | 0.00 | 0.00% | 0.1612 | 0.1612 | 0.1612 | 0.00 |
11 May 2024 | 0.1612 | 0.0021 | 1.32% | 0.1596 | 0.1638 | 0.1587 | 109,747.00 |
10 May 2024 | 0.1591 | 0.0017 | 1.08% | 0.1581 | 0.1624 | 0.1557 | 104,838.00 |
09 May 2024 | 0.1574 | -0.0017 | -1.07% | 0.1588 | 0.1606 | 0.1535 | 107,755.00 |
08 May 2024 | 0.1591 | -0.012 | -7.01% | 0.1721 | 0.1746 | 0.1552 | 107,977.00 |
07 May 2024 | 0.1711 | 0.00 | 0.00% | 0.1711 | 0.1711 | 0.1711 | 0.00 |
06 May 2024 | 0.1711 | -0.0526 | -23.51% | 0.1668 | 0.1744 | 0.1625 | 38,743.00 |
05 May 2024 | 0.2237 | 0.00 | 0.00% | 0.2237 | 0.2237 | 0.2237 | 0.00 |
04 May 2024 | 0.2237 | 0.00 | 0.00% | 0.2237 | 0.2237 | 0.2237 | 0.00 |
03 May 2024 | 0.2237 | 0.00 | 0.00% | 0.2237 | 0.2237 | 0.2237 | 0.00 |
02 May 2024 | 0.2237 | 0.00 | 0.00% | 0.2237 | 0.2237 | 0.2237 | 0.00 |
01 May 2024 | 0.2237 | 0.00 | 0.00% | 0.2237 | 0.2237 | 0.2237 | 0.00 |
30 Abr 2024 | 0.2237 | 0.00 | 0.00% | 0.2237 | 0.2237 | 0.2237 | 0.00 |
29 Abr 2024 | 0.2237 | 0.00 | 0.00% | 0.2237 | 0.2237 | 0.2237 | 0.00 |
28 Abr 2024 | 0.2237 | -0.0861 | -27.79% | 0.2356 | 0.2364 | 0.2231 | 63,903.00 |
27 Abr 2024 | 0.3098 | 0.00 | 0.00% | 0.3098 | 0.3098 | 0.3098 | 0.00 |
26 Abr 2024 | 0.3098 | 0.00 | 0.00% | 0.3098 | 0.3098 | 0.3098 | 0.00 |
25 Abr 2024 | 0.3098 | 0.00 | 0.00% | 0.3098 | 0.3098 | 0.3098 | 0.00 |
24 Abr 2024 | 0.3098 | 0.00 | 0.00% | 0.3098 | 0.3098 | 0.3098 | 0.00 |
23 Abr 2024 | 0.3098 | -0.0014 | -0.45% | 0.3117 | 0.3161 | 0.3071 | 32,109.00 |
22 Abr 2024 | 0.3112 | 0.0021 | 0.68% | 0.3253 | 0.3322 | 0.309 | 23,223.00 |
21 Abr 2024 | 0.3091 | 0.00 | 0.00% | 0.3091 | 0.3091 | 0.3091 | 0.00 |
20 Abr 2024 | 0.3091 | 0.00 | 0.00% | 0.3091 | 0.3091 | 0.3091 | 0.00 |
19 Abr 2024 | 0.3091 | 0.0022 | 0.72% | 0.3098 | 0.3181 | 0.3054 | 25,585.00 |
18 Abr 2024 | 0.3069 | -0.0304 | -9.01% | 0.3075 | 0.316 | 0.3051 | 34,279.00 |
17 Abr 2024 | 0.3373 | 0.00 | 0.00% | 0.3373 | 0.3373 | 0.3373 | 0.00 |
16 Abr 2024 | 0.3373 | 0.00 | 0.00% | 0.3373 | 0.3373 | 0.3373 | 0.00 |
15 Abr 2024 | 0.3373 | 0.00 | 0.00% | 0.3373 | 0.3373 | 0.3373 | 0.00 |
14 Abr 2024 | 0.3373 | 0.0103 | 3.15% | 0.316 | 0.3456 | 0.3122 | 29,976.00 |
13 Abr 2024 | 0.327 | 0.00 | 0.00% | 0.327 | 0.327 | 0.327 | 0.00 |
12 Abr 2024 | 0.327 | 0.00 | 0.00% | 0.327 | 0.327 | 0.327 | 0.00 |
11 Abr 2024 | 0.327 | 0.00 | 0.00% | 0.327 | 0.327 | 0.327 | 0.00 |
10 Abr 2024 | 0.327 | -0.0123 | -3.63% | 0.3413 | 0.3442 | 0.3237 | 65,641.00 |
09 Abr 2024 | 0.3393 | 0.00 | 0.00% | 0.3393 | 0.3393 | 0.3393 | 0.00 |
08 Abr 2024 | 0.3393 | 0.0123 | 3.76% | 0.3276 | 0.3437 | 0.3239 | 84,299.00 |
07 Abr 2024 | 0.327 | -0.0028 | -0.85% | 0.3315 | 0.3336 | 0.3232 | 48,534.00 |
06 Abr 2024 | 0.3298 | 0.0008 | 0.24% | 0.3276 | 0.3368 | 0.3237 | 78,829.00 |
05 Abr 2024 | 0.329 | -0.0069 | -2.05% | 0.3365 | 0.341 | 0.3274 | 77,905.00 |
04 Abr 2024 | 0.3359 | 0.0002 | 0.06% | 0.3373 | 0.3401 | 0.3323 | 42,267.00 |
03 Abr 2024 | 0.3357 | -0.0365 | -9.81% | 0.3714 | 0.3777 | 0.3353 | 95,749.00 |
02 Abr 2024 | 0.3722 | 0.0357 | 10.61% | 0.3886 | 0.3935 | 0.3703 | 78,901.00 |
01 Abr 2024 | 0.3365 | 0.00 | 0.00% | 0.3365 | 0.3365 | 0.3365 | 0.00 |
31 Mar 2024 | 0.3365 | 0.00 | 0.00% | 0.3365 | 0.3365 | 0.3365 | 0.00 |
30 Mar 2024 | 0.3365 | 0.00 | 0.00% | 0.3365 | 0.3365 | 0.3365 | 0.00 |
29 Mar 2024 | 0.3365 | 0.00 | 0.00% | 0.3365 | 0.3365 | 0.3365 | 0.00 |
28 Mar 2024 | 0.3365 | 0.00 | 0.00% | 0.3365 | 0.3365 | 0.3365 | 0.00 |
27 Mar 2024 | 0.3365 | 0.00 | 0.00% | 0.3365 | 0.3365 | 0.3365 | 0.00 |
26 Mar 2024 | 0.3365 | 0.0285 | 9.25% | 0.3328 | 0.3594 | 0.3326 | 39,292.00 |
25 Mar 2024 | 0.308 | 0.00 | 0.00% | 0.308 | 0.308 | 0.308 | 0.00 |
24 Mar 2024 | 0.308 | 0.00 | 0.00% | 0.308 | 0.308 | 0.308 | 0.00 |
23 Mar 2024 | 0.308 | 0.0245 | 8.64% | 0.284 | 0.441 | 0.2808 | 176,353.00 |
22 Mar 2024 | 0.2835 | -0.0017 | -0.60% | 0.2874 | 0.307 | 0.2743 | 217,470.00 |
21 Mar 2024 | 0.2852 | 0.0088 | 3.18% | 0.2764 | 0.2893 | 0.2733 | 80,348.00 |
20 Mar 2024 | 0.2764 | -0.0122 | -4.23% | 0.2887 | 0.2904 | 0.2762 | 164,074.00 |
19 Mar 2024 | 0.2886 | 0.0172 | 6.34% | 0.2705 | 0.2952 | 0.2646 | 125,465.00 |
18 Mar 2024 | 0.2714 | -0.0002 | -0.07% | 0.2718 | 0.285 | 0.2684 | 125,905.00 |
17 Mar 2024 | 0.2716 | -0.0201 | -6.89% | 0.2917 | 0.2932 | 0.2674 | 122,605.00 |
16 Mar 2024 | 0.2917 | 0.0059 | 2.06% | 0.2859 | 0.2938 | 0.2849 | 86,345.00 |
15 Mar 2024 | 0.2858 | -0.0196 | -6.42% | 0.304 | 0.3063 | 0.2788 | 89,908.00 |
14 Mar 2024 | 0.3054 | 0.0097 | 3.28% | 0.2957 | 0.3095 | 0.2911 | 71,249.00 |
13 Mar 2024 | 0.2957 | 0.010 | 3.50% | 0.2848 | 0.2982 | 0.2794 | 7,121.00 |
12 Mar 2024 | 0.2857 | 0.022 | 8.34% | 0.2641 | 0.2892 | 0.2619 | 7,099.00 |
11 Mar 2024 | 0.2637 | 0.008 | 3.13% | 0.2558 | 0.2655 | 0.2551 | 6,406.00 |
10 Mar 2024 | 0.2557 | -0.0235 | -8.42% | 0.2644 | 0.2677 | 0.2545 | 7,984.00 |
09 Mar 2024 | 0.2792 | 0.00 | 0.00% | 0.2792 | 0.2792 | 0.2792 | 0.00 |
08 Mar 2024 | 0.2792 | 0.00 | 0.00% | 0.2792 | 0.2792 | 0.2792 | 0.00 |
07 Mar 2024 | 0.2792 | 0.0015 | 0.54% | 0.2776 | 0.2796 | 0.273 | 7,080.00 |
06 Mar 2024 | 0.2777 | -0.018 | -6.09% | 0.2958 | 0.2966 | 0.2639 | 6,070.00 |
05 Mar 2024 | 0.2957 | 0.0007 | 0.24% | 0.295 | 0.2988 | 0.2938 | 11,992.00 |
04 Mar 2024 | 0.295 | 0.0021 | 0.72% | 0.2926 | 0.2998 | 0.2912 | 44,881.00 |
03 Mar 2024 | 0.2929 | -0.0206 | -6.57% | 0.3135 | 0.3155 | 0.2912 | 42,447.00 |
02 Mar 2024 | 0.3135 | 0.0055 | 1.79% | 0.3076 | 0.3178 | 0.3062 | 45,261.00 |