HYPEUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
20 May 2024 | 0.000036 | -0.00000200 | -5.28% | 0.000037 | 0.000038 | 0.000034 | 11,077,989.00 |
19 May 2024 | 0.000038 | 0.00000300 | 8.55% | 0.000037 | 0.000041 | 0.000035 | 27,688,149.00 |
18 May 2024 | 0.000035 | -0.00000090 | -2.50% | 0.000037 | 0.000038 | 0.000035 | 10,266,127.00 |
17 May 2024 | 0.000036 | -0.00000010 | -0.28% | 0.000035 | 0.000036 | 0.000034 | 5,290,565.00 |
16 May 2024 | 0.000036 | 0.00000300 | 9.06% | 0.000034 | 0.000037 | 0.000034 | 9,082,332.00 |
15 May 2024 | 0.000033 | -0.00000500 | -13.12% | 0.000035 | 0.000036 | 0.000033 | 5,478,999.00 |
14 May 2024 | 0.000038 | -0.00000200 | -5.00% | 0.000037 | 0.000038 | 0.000035 | 9,614,506.00 |
13 May 2024 | 0.00004 | 0.00000100 | 2.58% | 0.000039 | 0.00004 | 0.000035 | 4,312,310.00 |
12 May 2024 | 0.000039 | 0.00 | 0.00% | 0.000039 | 0.000039 | 0.000039 | 0.00 |
11 May 2024 | 0.000039 | 0.00000100 | 2.68% | 0.000039 | 0.00004 | 0.000039 | 6,919,481.00 |
10 May 2024 | 0.000037 | -0.00000500 | -11.82% | 0.000042 | 0.000042 | 0.000037 | 22,516,749.00 |
09 May 2024 | 0.000042 | -0.00000200 | -4.57% | 0.000045 | 0.000045 | 0.000042 | 19,323,340.00 |
08 May 2024 | 0.000044 | -0.00000040 | -0.90% | 0.000045 | 0.000045 | 0.000044 | 1,339,923.00 |
07 May 2024 | 0.000044 | 0.00 | 0.00% | 0.000044 | 0.000044 | 0.000044 | 0.00 |
06 May 2024 | 0.000044 | -0.00000600 | -12.05% | 0.000049 | 0.000049 | 0.000044 | 2,602,081.00 |
05 May 2024 | 0.00005 | 0.00 | 0.00% | 0.00005 | 0.00005 | 0.00005 | 0.00 |
04 May 2024 | 0.00005 | 0.00 | 0.00% | 0.00005 | 0.00005 | 0.00005 | 0.00 |
03 May 2024 | 0.00005 | 0.00 | 0.00% | 0.00005 | 0.00005 | 0.00005 | 0.00 |
02 May 2024 | 0.00005 | 0.00 | 0.00% | 0.00005 | 0.00005 | 0.00005 | 0.00 |
01 May 2024 | 0.00005 | 0.00 | 0.00% | 0.00005 | 0.00005 | 0.00005 | 0.00 |
30 Abr 2024 | 0.00005 | 0.00 | 0.00% | 0.00005 | 0.00005 | 0.00005 | 0.00 |
29 Abr 2024 | 0.00005 | 0.00 | 0.00% | 0.00005 | 0.00005 | 0.00005 | 0.00 |
28 Abr 2024 | 0.00005 | -0.000012 | -19.48% | 0.00005 | 0.000052 | 0.00005 | 3,256,805.00 |
27 Abr 2024 | 0.000062 | 0.00 | 0.00% | 0.000062 | 0.000062 | 0.000062 | 0.00 |
26 Abr 2024 | 0.000062 | 0.00 | 0.00% | 0.000062 | 0.000062 | 0.000062 | 0.00 |
25 Abr 2024 | 0.000062 | 0.00 | 0.00% | 0.000062 | 0.000062 | 0.000062 | 0.00 |
24 Abr 2024 | 0.000062 | 0.00 | 0.00% | 0.000062 | 0.000062 | 0.000062 | 0.00 |
23 Abr 2024 | 0.000062 | -0.00000100 | -1.59% | 0.000065 | 0.000065 | 0.000062 | 5,421,359.00 |
22 Abr 2024 | 0.000063 | 0.00001 | 18.87% | 0.000065 | 0.000065 | 0.000062 | 8,186,765.00 |
21 Abr 2024 | 0.000053 | 0.00 | 0.00% | 0.000053 | 0.000053 | 0.000053 | 0.00 |
20 Abr 2024 | 0.000053 | 0.00 | 0.00% | 0.000053 | 0.000053 | 0.000053 | 0.00 |
19 Abr 2024 | 0.000053 | -0.00000900 | -14.54% | 0.00006 | 0.00006 | 0.000053 | 6,470,346.00 |
18 Abr 2024 | 0.000062 | 0.00000400 | 6.90% | 0.000058 | 0.000062 | 0.000057 | 10,790,066.00 |
17 Abr 2024 | 0.000058 | 0.00 | 0.00% | 0.000058 | 0.000058 | 0.000058 | 0.00 |
16 Abr 2024 | 0.000058 | 0.00 | 0.00% | 0.000058 | 0.000058 | 0.000058 | 0.00 |
15 Abr 2024 | 0.000058 | 0.00 | 0.00% | 0.000058 | 0.000058 | 0.000058 | 0.00 |
14 Abr 2024 | 0.000058 | -0.00000200 | -3.33% | 0.000048 | 0.000075 | 0.000048 | 56,170,923.00 |
13 Abr 2024 | 0.00006 | 0.00 | 0.00% | 0.00006 | 0.00006 | 0.00006 | 0.00 |
12 Abr 2024 | 0.00006 | 0.00 | 0.00% | 0.00006 | 0.00006 | 0.00006 | 0.00 |
11 Abr 2024 | 0.00006 | 0.00 | 0.00% | 0.00006 | 0.00006 | 0.00006 | 0.00 |
10 Abr 2024 | 0.00006 | -0.00000100 | -1.63% | 0.000058 | 0.000063 | 0.000058 | 68,165,320.00 |
09 Abr 2024 | 0.000061 | 0.00 | 0.00% | 0.000061 | 0.000061 | 0.000061 | 0.00 |
08 Abr 2024 | 0.000061 | 0.00000050 | 0.82% | 0.000064 | 0.000064 | 0.00006 | 31,126,434.00 |
07 Abr 2024 | 0.000061 | -0.00000030 | -0.49% | 0.00006 | 0.000066 | 0.00006 | 12,513,840.00 |
06 Abr 2024 | 0.000061 | 0.00000400 | 7.01% | 0.000058 | 0.000066 | 0.000057 | 33,020,256.00 |
05 Abr 2024 | 0.000057 | -0.00000400 | -6.57% | 0.000061 | 0.000063 | 0.000057 | 20,512,094.00 |
04 Abr 2024 | 0.000061 | -0.00000900 | -12.95% | 0.000066 | 0.00007 | 0.000061 | 23,894,663.00 |
03 Abr 2024 | 0.00007 | 0.00000600 | 9.45% | 0.000063 | 0.000072 | 0.00006 | 20,221,481.00 |
02 Abr 2024 | 0.000064 | -0.00000200 | -3.04% | 0.000063 | 0.000071 | 0.00006 | 21,974,899.00 |
01 Abr 2024 | 0.000066 | 0.00 | 0.00% | 0.000066 | 0.000066 | 0.000066 | 0.00 |
31 Mar 2024 | 0.000066 | 0.00 | 0.00% | 0.000066 | 0.000066 | 0.000066 | 0.00 |
30 Mar 2024 | 0.000066 | 0.00 | 0.00% | 0.000066 | 0.000066 | 0.000066 | 0.00 |
29 Mar 2024 | 0.000066 | 0.00 | 0.00% | 0.000066 | 0.000066 | 0.000066 | 0.00 |
28 Mar 2024 | 0.000066 | 0.00 | 0.00% | 0.000066 | 0.000066 | 0.000066 | 0.00 |
27 Mar 2024 | 0.000066 | 0.00 | 0.00% | 0.000066 | 0.000066 | 0.000066 | 0.00 |
26 Mar 2024 | 0.000066 | -0.000013 | -16.46% | 0.000078 | 0.000078 | 0.000065 | 2,890,026.00 |
25 Mar 2024 | 0.000079 | 0.00 | 0.00% | 0.000079 | 0.000079 | 0.000079 | 0.00 |
24 Mar 2024 | 0.000079 | 0.00 | 0.00% | 0.000079 | 0.000079 | 0.000079 | 0.00 |
23 Mar 2024 | 0.000079 | 0.000011 | 16.27% | 0.000066 | 0.000081 | 0.000063 | 72,021,611.00 |
22 Mar 2024 | 0.000068 | 0.000017 | 33.40% | 0.000054 | 0.000085 | 0.000048 | 175,643,604.00 |
21 Mar 2024 | 0.000051 | 0.00000060 | 1.19% | 0.000052 | 0.000057 | 0.000051 | 34,760,048.00 |
20 Mar 2024 | 0.00005 | -0.00000300 | -5.66% | 0.000055 | 0.000059 | 0.000047 | 55,118,693.00 |
19 Mar 2024 | 0.000053 | 0.00000100 | 1.93% | 0.000051 | 0.000066 | 0.000043 | 156,594,385.00 |
18 Mar 2024 | 0.000052 | -0.000015 | -22.59% | 0.000065 | 0.000067 | 0.000052 | 90,659,761.00 |
17 Mar 2024 | 0.000066 | 0.00000100 | 1.54% | 0.00006 | 0.000086 | 0.000054 | 156,000,360.00 |
16 Mar 2024 | 0.000065 | -0.000015 | -18.75% | 0.000081 | 0.000096 | 0.000056 | 317,925,332.00 |
15 Mar 2024 | 0.00008 | -0.00000500 | -5.87% | 0.000089 | 0.000095 | 0.000071 | 161,530,343.00 |
14 Mar 2024 | 0.000085 | -0.00001 | -10.54% | 0.000091 | 0.000106 | 0.000085 | 123,796,244.00 |
13 Mar 2024 | 0.000095 | -0.000017 | -15.17% | 0.000112 | 0.000129 | 0.00008 | 23,703,346.00 |
12 Mar 2024 | 0.000112 | -0.00000300 | -2.60% | 0.00014 | 0.000173 | 0.000091 | 25,805,615.00 |
11 Mar 2024 | 0.000115 | 0.000053 | 84.94% | 0.000062 | 0.000183 | 0.000052 | 94,517,126.00 |
10 Mar 2024 | 0.000062 | 0.000029 | 86.57% | 0.000036 | 0.000078 | 0.000035 | 87,289,023.00 |
09 Mar 2024 | 0.000034 | 0.00 | 0.00% | 0.000034 | 0.000034 | 0.000034 | 0.00 |
08 Mar 2024 | 0.000034 | 0.00 | 0.00% | 0.000034 | 0.000034 | 0.000034 | 0.00 |
07 Mar 2024 | 0.000034 | -0.00000100 | -2.87% | 0.000035 | 0.000036 | 0.000033 | 85,769,321.00 |
06 Mar 2024 | 0.000035 | -0.00000200 | -5.42% | 0.000036 | 0.000037 | 0.000031 | 71,809,654.00 |
05 Mar 2024 | 0.000037 | 0.00000200 | 5.73% | 0.000034 | 0.000038 | 0.000032 | 74,069,434.00 |
04 Mar 2024 | 0.000035 | 0.00000500 | 16.72% | 0.00003 | 0.000036 | 0.000028 | 636,266,302.00 |
03 Mar 2024 | 0.00003 | 0.00000300 | 11.28% | 0.000027 | 0.000035 | 0.000026 | 649,338,312.00 |
02 Mar 2024 | 0.000027 | 0.00000200 | 8.13% | 0.000025 | 0.000027 | 0.000024 | 230,149,438.00 |
01 Mar 2024 | 0.000025 | 0.00000010 | 0.41% | 0.000025 | 0.000025 | 0.000024 | 602,093,226.00 |
29 Feb 2024 | 0.000025 | 0.00000090 | 3.81% | 0.000024 | 0.000026 | 0.000024 | 615,781,043.00 |
28 Feb 2024 | 0.000024 | 0.00 | 0.00% | 0.000024 | 0.000024 | 0.000024 | 0.00 |
27 Feb 2024 | 0.000024 | 0.00000060 | 2.61% | 0.000023 | 0.000025 | 0.000023 | 622,422,958.00 |
26 Feb 2024 | 0.000023 | -0.00000400 | -14.60% | 0.000023 | 0.000024 | 0.000023 | 161,829,585.00 |
25 Feb 2024 | 0.000027 | 0.00 | 0.00% | 0.000027 | 0.000027 | 0.000027 | 0.00 |
24 Feb 2024 | 0.000027 | 0.00 | 0.00% | 0.000027 | 0.000027 | 0.000027 | 0.00 |
23 Feb 2024 | 0.000027 | 0.00 | 0.00% | 0.000027 | 0.000027 | 0.000027 | 0.00 |
22 Feb 2024 | 0.000027 | 0.00000500 | 22.52% | 0.000025 | 0.000028 | 0.000025 | 11,112,640.00 |
20 Feb 2024 | 0.000022 | 0.00 | 0.00% | 0.000022 | 0.000022 | 0.000022 | 0.00 |