Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.HALOUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 May 2024 | 0.00956 | 0.00172 | 21.94% | 0.00785 | 0.00988 | 0.00773 | 1,235,127.00 |
| 18 May 2024 | 0.00784 | 0.00002 | 0.26% | 0.00809 | 0.00816 | 0.00772 | 417,071.00 |
| 17 May 2024 | 0.00782 | 0.00044 | 5.96% | 0.00739 | 0.00831 | 0.00733 | 689,710.00 |
| 16 May 2024 | 0.00738 | -0.00051 | -6.46% | 0.0078 | 0.00786 | 0.00723 | 752,250.00 |
| 15 May 2024 | 0.00789 | -0.0001 | -1.25% | 0.00797 | 0.00812 | 0.00778 | 1,594,993.00 |
| 14 May 2024 | 0.00799 | -0.00079 | -9.00% | 0.00878 | 0.00879 | 0.00791 | 5,076,863.00 |
| 13 May 2024 | 0.00878 | 0.00 | 0.00% | 0.00879 | 0.0088 | 0.00866 | 3,136,450.00 |
| 12 May 2024 | 0.00878 | -0.00032 | -3.52% | 0.0091 | 0.00924 | 0.00873 | 5,351,466.00 |
| 11 May 2024 | 0.0091 | 0.00016 | 1.79% | 0.00895 | 0.00917 | 0.00821 | 4,953,827.00 |
| 10 May 2024 | 0.00894 | -0.00045 | -4.79% | 0.00939 | 0.00948 | 0.0088 | 5,576,300.00 |
| 09 May 2024 | 0.00939 | 0.00032 | 3.53% | 0.00911 | 0.00944 | 0.00878 | 8,890,411.00 |
| 08 May 2024 | 0.00907 | -0.00114 | -11.17% | 0.01004 | 0.0104 | 0.00876 | 13,370,316.00 |
| 07 May 2024 | 0.01021 | -0.0001 | -0.97% | 0.01041 | 0.01049 | 0.010 | 519,076.00 |
| 06 May 2024 | 0.01031 | 0.00016 | 1.58% | 0.01015 | 0.01108 | 0.01001 | 997,298.00 |
| 05 May 2024 | 0.01015 | -0.00018 | -1.74% | 0.01028 | 0.01073 | 0.0101 | 817,457.00 |
| 04 May 2024 | 0.01033 | -0.00062 | -5.66% | 0.01079 | 0.0112 | 0.01012 | 1,104,947.00 |
| 03 May 2024 | 0.01095 | -0.00045 | -3.95% | 0.01135 | 0.01139 | 0.01027 | 1,333,296.00 |
| 02 May 2024 | 0.0114 | -0.00015 | -1.30% | 0.01139 | 0.01179 | 0.01092 | 714,989.00 |
| 01 May 2024 | 0.01155 | -0.00025 | -2.12% | 0.01169 | 0.01288 | 0.011 | 1,425,260.00 |
| 30 Abr 2024 | 0.0118 | 0.00057 | 5.08% | 0.01123 | 0.01312 | 0.01123 | 2,932,439.00 |
| 29 Abr 2024 | 0.01123 | -0.00108 | -8.77% | 0.01211 | 0.01229 | 0.01071 | 1,839,330.00 |
| 28 Abr 2024 | 0.01231 | -0.00138 | -10.08% | 0.01364 | 0.0144 | 0.01201 | 2,093,078.00 |
| 27 Abr 2024 | 0.01369 | -0.00431 | -23.94% | 0.01816 | 0.0212 | 0.01211 | 3,490,875.00 |
| 26 Abr 2024 | 0.018 | 0.00763 | 73.58% | 0.01051 | 0.021 | 0.01023 | 3,591,130.00 |
| 25 Abr 2024 | 0.01037 | -0.00009 | -0.86% | 0.01062 | 0.01068 | 0.010 | 352,541.00 |
| 24 Abr 2024 | 0.01046 | -0.0007 | -6.27% | 0.01134 | 0.01154 | 0.01046 | 585,423.00 |
| 23 Abr 2024 | 0.01116 | -0.00023 | -2.02% | 0.01141 | 0.01155 | 0.01083 | 386,692.00 |
| 22 Abr 2024 | 0.01139 | 0.00073 | 6.85% | 0.01067 | 0.01191 | 0.01067 | 374,233.00 |
| 21 Abr 2024 | 0.01066 | -0.00046 | -4.14% | 0.01134 | 0.01155 | 0.0103 | 747,717.00 |
| 20 Abr 2024 | 0.01112 | -0.00014 | -1.24% | 0.01125 | 0.01235 | 0.0111 | 404,173.00 |
| 19 Abr 2024 | 0.01126 | -0.00067 | -5.62% | 0.01195 | 0.01199 | 0.0111 | 298,083.00 |
| 18 Abr 2024 | 0.01193 | 0.00036 | 3.11% | 0.01156 | 0.0133 | 0.01111 | 396,558.00 |
| 17 Abr 2024 | 0.01157 | 0.00051 | 4.61% | 0.01129 | 0.0116 | 0.0111 | 595,846.00 |
| 16 Abr 2024 | 0.01106 | -0.00005 | -0.45% | 0.0111 | 0.01205 | 0.0109 | 277,051.00 |
| 15 Abr 2024 | 0.01111 | -0.0009 | -7.49% | 0.01213 | 0.01362 | 0.01103 | 577,614.00 |
| 14 Abr 2024 | 0.01201 | 0.00138 | 12.98% | 0.01063 | 0.01215 | 0.01063 | 1,105,910.00 |
| 13 Abr 2024 | 0.01063 | -0.00177 | -14.27% | 0.01236 | 0.015 | 0.01036 | 1,371,321.00 |
| 12 Abr 2024 | 0.0124 | -0.00285 | -18.69% | 0.0154 | 0.01601 | 0.01232 | 531,247.00 |
| 11 Abr 2024 | 0.01525 | -0.00047 | -2.99% | 0.01564 | 0.01598 | 0.01487 | 19,984,398.00 |
| 10 Abr 2024 | 0.01572 | 0.00089 | 6.00% | 0.01493 | 0.0165 | 0.01454 | 20,806,798.00 |
| 09 Abr 2024 | 0.01483 | -0.00137 | -8.46% | 0.01636 | 0.01659 | 0.01448 | 19,409,727.00 |
| 08 Abr 2024 | 0.0162 | -0.00061 | -3.63% | 0.01681 | 0.01693 | 0.01603 | 773,337.00 |
| 07 Abr 2024 | 0.01681 | 0.00022 | 1.33% | 0.01658 | 0.01736 | 0.01645 | 317,771.00 |
| 06 Abr 2024 | 0.01659 | 0.00014 | 0.85% | 0.01661 | 0.01736 | 0.01647 | 405,494.00 |
| 05 Abr 2024 | 0.01645 | -0.0005 | -2.95% | 0.01672 | 0.01737 | 0.0162 | 760,322.00 |
| 04 Abr 2024 | 0.01695 | -0.00277 | -14.05% | 0.01954 | 0.01954 | 0.01597 | 1,035,284.00 |
| 03 Abr 2024 | 0.01972 | -0.0009 | -4.36% | 0.0206 | 0.0206 | 0.01948 | 14,516,352.00 |
| 02 Abr 2024 | 0.02062 | 0.00088 | 4.46% | 0.01988 | 0.02096 | 0.01948 | 16,902,404.00 |
| 01 Abr 2024 | 0.01974 | -0.00034 | -1.69% | 0.01979 | 0.021 | 0.01918 | 17,320,627.00 |
| 31 Mar 2024 | 0.02008 | -0.00072 | -3.46% | 0.02094 | 0.02161 | 0.01954 | 612,264.00 |
| 30 Mar 2024 | 0.0208 | -0.00044 | -2.07% | 0.02135 | 0.02171 | 0.02048 | 597,460.00 |
| 29 Mar 2024 | 0.02124 | -0.00094 | -4.24% | 0.022 | 0.02294 | 0.02124 | 16,276,071.00 |
| 28 Mar 2024 | 0.02218 | 0.00029 | 1.32% | 0.02178 | 0.0225 | 0.0209 | 5,740,748.00 |
| 27 Mar 2024 | 0.02189 | 0.00015 | 0.69% | 0.02174 | 0.02283 | 0.02057 | 13,975,260.00 |
| 26 Mar 2024 | 0.02174 | -0.00293 | -11.88% | 0.02492 | 0.02659 | 0.02101 | 13,976,486.00 |
| 25 Mar 2024 | 0.02467 | 0.0006 | 2.49% | 0.02427 | 0.02556 | 0.02365 | 13,447,375.00 |
| 24 Mar 2024 | 0.02407 | -0.00012 | -0.50% | 0.0242 | 0.02536 | 0.02365 | 12,408,458.00 |
| 23 Mar 2024 | 0.02419 | 0.00012 | 0.50% | 0.02426 | 0.02637 | 0.02365 | 11,715,929.00 |
| 22 Mar 2024 | 0.02407 | 0.00242 | 11.18% | 0.02173 | 0.02438 | 0.02137 | 5,824,946.00 |
| 21 Mar 2024 | 0.02165 | 0.00041 | 1.93% | 0.02198 | 0.02332 | 0.02142 | 15,659,386.00 |
| 20 Mar 2024 | 0.02124 | 0.00001 | 0.05% | 0.02101 | 0.0221 | 0.019 | 1,582,027.00 |
| 19 Mar 2024 | 0.02123 | -0.00117 | -5.22% | 0.02229 | 0.0227 | 0.020 | 1,211,227.00 |
| 18 Mar 2024 | 0.0224 | -0.0026 | -10.40% | 0.02508 | 0.02807 | 0.02182 | 1,793,356.00 |
| 17 Mar 2024 | 0.025 | 0.00219 | 9.60% | 0.02282 | 0.02541 | 0.02201 | 1,078,011.00 |
| 16 Mar 2024 | 0.02281 | -0.00408 | -15.17% | 0.02682 | 0.02699 | 0.02139 | 1,439,004.00 |
| 15 Mar 2024 | 0.02689 | -0.00297 | -9.95% | 0.02972 | 0.02972 | 0.02635 | 920,318.00 |
| 14 Mar 2024 | 0.02986 | 0.00 | 0.00% | 0.02986 | 0.02986 | 0.02986 | 0.00 |
| 13 Mar 2024 | 0.02986 | 0.00086 | 2.97% | 0.0288 | 0.030 | 0.02793 | 1,730,708.00 |
| 12 Mar 2024 | 0.029 | 0.0011 | 3.94% | 0.02806 | 0.029 | 0.02671 | 1,184,350.00 |
| 11 Mar 2024 | 0.0279 | 0.00114 | 4.26% | 0.02676 | 0.02859 | 0.02676 | 961,788.00 |
| 10 Mar 2024 | 0.02676 | -0.00035 | -1.29% | 0.02711 | 0.02745 | 0.02534 | 1,029,632.00 |
| 09 Mar 2024 | 0.02711 | 0.00091 | 3.47% | 0.02623 | 0.02792 | 0.02568 | 989,968.00 |
| 08 Mar 2024 | 0.0262 | -0.00213 | -7.52% | 0.0285 | 0.02899 | 0.02547 | 1,164,725.00 |
| 07 Mar 2024 | 0.02833 | -0.00042 | -1.46% | 0.0288 | 0.029 | 0.02759 | 842,527.00 |
| 06 Mar 2024 | 0.02875 | 0.0034 | 13.41% | 0.02534 | 0.0288 | 0.0253 | 2,361,646.00 |
| 05 Mar 2024 | 0.02535 | 0.0002 | 0.80% | 0.02517 | 0.02829 | 0.0246 | 1,785,019.00 |
| 04 Mar 2024 | 0.02515 | 0.00101 | 4.18% | 0.02427 | 0.027 | 0.02403 | 1,199,120.00 |
| 03 Mar 2024 | 0.02414 | -0.00071 | -2.86% | 0.0249 | 0.02496 | 0.02307 | 852,584.00 |
| 02 Mar 2024 | 0.02485 | -0.00226 | -8.34% | 0.02683 | 0.02736 | 0.0244 | 1,371,549.00 |
| 01 Mar 2024 | 0.02711 | 0.00275 | 11.29% | 0.02439 | 0.029 | 0.02417 | 1,548,837.00 |
| 29 Feb 2024 | 0.02436 | 0.0007 | 2.96% | 0.0233 | 0.0259 | 0.02321 | 1,243,029.00 |
| 28 Feb 2024 | 0.02366 | -0.00086 | -3.51% | 0.02427 | 0.02549 | 0.023 | 1,202,227.00 |
| 27 Feb 2024 | 0.02452 | 0.00252 | 11.45% | 0.02199 | 0.0255 | 0.021 | 2,694,036.00 |
| 26 Feb 2024 | 0.022 | 0.00 | 0.00% | 0.02198 | 0.02227 | 0.02144 | 425,979.00 |
| 25 Feb 2024 | 0.022 | 0.00099 | 4.71% | 0.02112 | 0.02228 | 0.02049 | 602,887.00 |
| 24 Feb 2024 | 0.02101 | -0.00068 | -3.14% | 0.02189 | 0.02206 | 0.02069 | 537,764.00 |
| 23 Feb 2024 | 0.02169 | 0.00002 | 0.09% | 0.02178 | 0.02239 | 0.02123 | 799,382.00 |
| 22 Feb 2024 | 0.02167 | 0.00048 | 2.27% | 0.02118 | 0.02208 | 0.02076 | 358,126.00 |
| 21 Feb 2024 | 0.02119 | -0.00059 | -2.71% | 0.022 | 0.022 | 0.02071 | 286,638.00 |
| 20 Feb 2024 | 0.02178 | -0.00078 | -3.46% | 0.02234 | 0.02256 | 0.02117 | 427,327.00 |
