Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HDXUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | 0.0119 | -0.0008 | -6.30% | 0.0126 | 0.0133 | 0.0116 | 1,121,302.00 |
| 12 Jun 2024 | 0.0127 | 0.0001 | 0.79% | 0.0126 | 0.0138 | 0.0119 | 948,181.00 |
| 11 Jun 2024 | 0.0126 | -0.0005 | -3.82% | 0.013 | 0.0137 | 0.0125 | 385,345.00 |
| 10 Jun 2024 | 0.0131 | -0.0006 | -4.38% | 0.0137 | 0.0138 | 0.0125 | 876,343.00 |
| 09 Jun 2024 | 0.0137 | 0.0002 | 1.48% | 0.0135 | 0.0141 | 0.0134 | 562,355.00 |
| 08 Jun 2024 | 0.0135 | -0.0003 | -2.17% | 0.0138 | 0.0145 | 0.0132 | 784,957.00 |
| 07 Jun 2024 | 0.0138 | -0.0009 | -6.12% | 0.0147 | 0.0155 | 0.0136 | 646,906.00 |
| 06 Jun 2024 | 0.0147 | 0.0005 | 3.52% | 0.0142 | 0.0153 | 0.0142 | 709,301.00 |
| 05 Jun 2024 | 0.0142 | -0.0001 | -0.70% | 0.0143 | 0.0151 | 0.0135 | 1,253,385.00 |
| 04 Jun 2024 | 0.0143 | 0.0017 | 13.49% | 0.0126 | 0.0145 | 0.0124 | 1,110,847.00 |
| 03 Jun 2024 | 0.0126 | -0.0004 | -3.08% | 0.013 | 0.0133 | 0.0123 | 3,258,319.00 |
| 02 Jun 2024 | 0.013 | -0.0003 | -2.26% | 0.0132 | 0.0136 | 0.013 | 473,367.00 |
| 01 Jun 2024 | 0.0133 | 0.00 | 0.00% | 0.0133 | 0.0137 | 0.0131 | 810,267.00 |
| 31 May 2024 | 0.0133 | -0.0004 | -2.92% | 0.0137 | 0.0138 | 0.0131 | 543,711.00 |
| 30 May 2024 | 0.0137 | 0.00 | 0.00% | 0.0137 | 0.0141 | 0.0134 | 417,110.00 |
| 29 May 2024 | 0.0137 | -0.0013 | -8.67% | 0.015 | 0.0151 | 0.0134 | 792,022.00 |
| 28 May 2024 | 0.015 | -0.0003 | -1.96% | 0.0153 | 0.0159 | 0.015 | 890,599.00 |
| 27 May 2024 | 0.0153 | 0.0003 | 2.00% | 0.015 | 0.0154 | 0.0147 | 919,650.00 |
| 26 May 2024 | 0.015 | 0.0011 | 7.91% | 0.0139 | 0.0161 | 0.0138 | 1,040,777.00 |
| 25 May 2024 | 0.0139 | 0.0002 | 1.46% | 0.0136 | 0.0142 | 0.0131 | 533,186.00 |
| 24 May 2024 | 0.0137 | 0.00 | 0.00% | 0.0137 | 0.0141 | 0.0133 | 492,705.00 |
| 23 May 2024 | 0.0137 | 0.00 | 0.00% | 0.0137 | 0.0143 | 0.0136 | 512,908.00 |
| 22 May 2024 | 0.0137 | -0.0004 | -2.84% | 0.014 | 0.0144 | 0.0136 | 746,868.00 |
| 21 May 2024 | 0.0141 | -0.0013 | -8.44% | 0.0154 | 0.0156 | 0.0141 | 940,482.00 |
| 20 May 2024 | 0.0154 | 0.0007 | 4.76% | 0.0145 | 0.0156 | 0.0141 | 1,087,994.00 |
| 19 May 2024 | 0.0147 | -0.0004 | -2.65% | 0.0152 | 0.0153 | 0.0147 | 100,056.00 |
| 18 May 2024 | 0.0151 | 0.0004 | 2.72% | 0.015 | 0.0152 | 0.015 | 54,322.00 |
| 17 May 2024 | 0.0147 | 0.0002 | 1.38% | 0.0147 | 0.0151 | 0.0146 | 573,191.00 |
| 16 May 2024 | 0.0145 | -0.0005 | -3.33% | 0.0148 | 0.0148 | 0.0144 | 491,958.00 |
| 15 May 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.0152 | 0.0137 | 1,865,109.00 |
| 14 May 2024 | 0.015 | -0.0008 | -5.06% | 0.0158 | 0.0162 | 0.0147 | 1,121,439.00 |
| 13 May 2024 | 0.0158 | 0.0007 | 4.64% | 0.0156 | 0.0169 | 0.0143 | 510,845.00 |
| 12 May 2024 | 0.0151 | 0.0012 | 8.63% | 0.014 | 0.0161 | 0.0139 | 1,809,620.00 |
| 11 May 2024 | 0.0139 | -0.0004 | -2.80% | 0.0133 | 0.014 | 0.0131 | 565,100.00 |
| 10 May 2024 | 0.0143 | 0.0007 | 5.15% | 0.0134 | 0.0143 | 0.0134 | 607,723.00 |
| 09 May 2024 | 0.0136 | -0.0006 | -4.23% | 0.0148 | 0.0148 | 0.0126 | 1,344,441.00 |
| 08 May 2024 | 0.0142 | -0.0013 | -8.39% | 0.015 | 0.0158 | 0.0138 | 413,523.00 |
| 07 May 2024 | 0.0155 | -0.0002 | -1.27% | 0.0155 | 0.0165 | 0.0144 | 908,842.00 |
| 06 May 2024 | 0.0157 | -0.0011 | -6.55% | 0.0169 | 0.0169 | 0.0149 | 611,580.00 |
| 05 May 2024 | 0.0168 | 0.0005 | 3.07% | 0.0168 | 0.017 | 0.0149 | 843,944.00 |
| 04 May 2024 | 0.0163 | 0.0017 | 11.64% | 0.0149 | 0.0163 | 0.0147 | 230,321.00 |
| 03 May 2024 | 0.0146 | 0.0009 | 6.57% | 0.0136 | 0.0152 | 0.0133 | 427,993.00 |
| 02 May 2024 | 0.0137 | 0.0001 | 0.74% | 0.0133 | 0.0149 | 0.0126 | 2,171,680.00 |
| 01 May 2024 | 0.0136 | 0.0003 | 2.26% | 0.013 | 0.016 | 0.0122 | 2,370,902.00 |
| 30 Abr 2024 | 0.0133 | -0.0003 | -2.21% | 0.0136 | 0.0138 | 0.0128 | 247,575.00 |
| 29 Abr 2024 | 0.0136 | -0.0008 | -5.56% | 0.0144 | 0.0144 | 0.0133 | 90,723.00 |
| 28 Abr 2024 | 0.0144 | 0.0004 | 2.86% | 0.014 | 0.0145 | 0.0139 | 54,114.00 |
| 27 Abr 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.0141 | 0.0138 | 49,858.00 |
| 26 Abr 2024 | 0.014 | -0.0002 | -1.41% | 0.0145 | 0.0147 | 0.0135 | 190,144.00 |
| 25 Abr 2024 | 0.0142 | 0.0006 | 4.41% | 0.0136 | 0.015 | 0.0136 | 310,624.00 |
| 24 Abr 2024 | 0.0136 | -0.0016 | -10.53% | 0.0154 | 0.0155 | 0.0135 | 388,967.00 |
| 23 Abr 2024 | 0.0152 | -0.0004 | -2.56% | 0.0152 | 0.0156 | 0.015 | 281,368.00 |
| 22 Abr 2024 | 0.0156 | 0.0001 | 0.65% | 0.0155 | 0.0159 | 0.0147 | 319,582.00 |
| 21 Abr 2024 | 0.0155 | -0.0001 | -0.64% | 0.0157 | 0.0165 | 0.0153 | 113,015.00 |
| 20 Abr 2024 | 0.0156 | 0.0014 | 9.86% | 0.0141 | 0.016 | 0.0141 | 246,381.00 |
| 19 Abr 2024 | 0.0142 | -0.0007 | -4.70% | 0.015 | 0.015 | 0.0131 | 214,075.00 |
| 18 Abr 2024 | 0.0149 | 0.0013 | 9.56% | 0.0133 | 0.0149 | 0.0129 | 3,119,460.00 |
| 17 Abr 2024 | 0.0136 | 0.0001 | 0.74% | 0.0134 | 0.0146 | 0.0129 | 5,075,802.00 |
| 16 Abr 2024 | 0.0135 | -0.001 | -6.90% | 0.0143 | 0.0147 | 0.0134 | 1,561,812.00 |
| 15 Abr 2024 | 0.0145 | -0.0008 | -5.23% | 0.0151 | 0.017 | 0.0139 | 1,129,724.00 |
| 14 Abr 2024 | 0.0153 | 0.0001 | 0.66% | 0.0152 | 0.0157 | 0.0135 | 525,743.00 |
| 13 Abr 2024 | 0.0152 | -0.0016 | -9.52% | 0.0171 | 0.0181 | 0.0149 | 1,331,945.00 |
| 12 Abr 2024 | 0.0168 | -0.0023 | -12.04% | 0.0188 | 0.0193 | 0.0149 | 906,575.00 |
| 11 Abr 2024 | 0.0191 | -0.0002 | -1.04% | 0.0188 | 0.0196 | 0.0186 | 320,137.00 |
| 10 Abr 2024 | 0.0193 | -0.0005 | -2.53% | 0.0198 | 0.0201 | 0.019 | 884,608.00 |
| 09 Abr 2024 | 0.0198 | -0.0003 | -1.49% | 0.0202 | 0.0207 | 0.0191 | 459,309.00 |
| 08 Abr 2024 | 0.0201 | 0.0005 | 2.55% | 0.0192 | 0.0202 | 0.0186 | 395,125.00 |
| 07 Abr 2024 | 0.0196 | 0.0006 | 3.16% | 0.0188 | 0.0202 | 0.0184 | 492,861.00 |
| 06 Abr 2024 | 0.019 | 0.0007 | 3.83% | 0.0181 | 0.0191 | 0.0172 | 681,188.00 |
| 05 Abr 2024 | 0.0183 | -0.0001 | -0.54% | 0.0186 | 0.0192 | 0.0171 | 1,775,378.00 |
| 04 Abr 2024 | 0.0184 | 0.0003 | 1.66% | 0.0182 | 0.0197 | 0.018 | 581,794.00 |
| 03 Abr 2024 | 0.0181 | -0.0005 | -2.69% | 0.0178 | 0.0191 | 0.0176 | 727,219.00 |
| 02 Abr 2024 | 0.0186 | -0.0004 | -2.11% | 0.019 | 0.0194 | 0.0176 | 349,943.00 |
| 01 Abr 2024 | 0.019 | -0.0002 | -1.04% | 0.0192 | 0.0194 | 0.0183 | 454,788.00 |
| 31 Mar 2024 | 0.0192 | 0.0002 | 1.05% | 0.019 | 0.0193 | 0.0175 | 533,954.00 |
| 30 Mar 2024 | 0.019 | 0.0001 | 0.53% | 0.0195 | 0.0197 | 0.0187 | 490,441.00 |
| 29 Mar 2024 | 0.0189 | -0.0011 | -5.50% | 0.020 | 0.020 | 0.0189 | 824,672.00 |
| 28 Mar 2024 | 0.020 | 0.0011 | 5.82% | 0.0188 | 0.020 | 0.018 | 470,039.00 |
| 27 Mar 2024 | 0.0189 | 0.00 | 0.00% | 0.0189 | 0.0195 | 0.0179 | 774,176.00 |
| 26 Mar 2024 | 0.0189 | -0.0004 | -2.07% | 0.0197 | 0.020 | 0.0185 | 784,770.00 |
| 25 Mar 2024 | 0.0193 | -0.0007 | -3.50% | 0.020 | 0.0202 | 0.0191 | 1,270,990.00 |
| 24 Mar 2024 | 0.020 | 0.00 | 0.00% | 0.020 | 0.020 | 0.0189 | 533,806.00 |
| 23 Mar 2024 | 0.020 | 0.00 | 0.00% | 0.020 | 0.0208 | 0.0198 | 2,473,136.00 |
| 22 Mar 2024 | 0.020 | -0.0027 | -11.89% | 0.0227 | 0.025 | 0.0192 | 5,667,358.00 |
| 21 Mar 2024 | 0.0227 | -0.0013 | -5.42% | 0.0242 | 0.0249 | 0.0208 | 5,381,696.00 |
| 20 Mar 2024 | 0.024 | 0.0044 | 22.45% | 0.0197 | 0.0244 | 0.0193 | 3,884,742.00 |
| 19 Mar 2024 | 0.0196 | 0.00 | 0.00% | 0.0199 | 0.0214 | 0.0181 | 1,891,895.00 |
| 18 Mar 2024 | 0.0196 | -0.002 | -9.26% | 0.0221 | 0.0221 | 0.0196 | 2,169,009.00 |
| 17 Mar 2024 | 0.0216 | 0.0016 | 8.00% | 0.020 | 0.0232 | 0.0191 | 1,112,455.00 |
| 16 Mar 2024 | 0.020 | -0.004 | -16.67% | 0.0241 | 0.0244 | 0.0189 | 5,419,033.00 |
