Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.HBARUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 0.09974 | 0.00548 | 5.81% | 0.0935 | 0.10809 | 0.09021 | 11,357,476.00 |
| 30 Abr 2024 | 0.09426 | -0.00896 | -8.68% | 0.103 | 0.104 | 0.09109 | 12,902,038.00 |
| 29 Abr 2024 | 0.10322 | -0.00024 | -0.23% | 0.10369 | 0.10527 | 0.1006 | 8,569,549.00 |
| 28 Abr 2024 | 0.10346 | -0.0032 | -3.00% | 0.106 | 0.10893 | 0.10298 | 9,280,672.00 |
| 27 Abr 2024 | 0.10666 | -0.00409 | -3.69% | 0.1117 | 0.11172 | 0.1047 | 9,391,627.00 |
| 26 Abr 2024 | 0.11075 | -0.00822 | -6.91% | 0.11995 | 0.12282 | 0.1099 | 11,481,699.00 |
| 25 Abr 2024 | 0.11897 | -0.00436 | -3.54% | 0.12312 | 0.12731 | 0.10976 | 9,657,884.00 |
| 24 Abr 2024 | 0.12333 | -0.03105 | -20.11% | 0.15846 | 0.18041 | 0.11882 | 10,726,182.00 |
| 23 Abr 2024 | 0.15438 | 0.064 | 70.81% | 0.09045 | 0.15473 | 0.0874 | 7,607,847.00 |
| 22 Abr 2024 | 0.09038 | 0.00182 | 2.06% | 0.08871 | 0.09331 | 0.08854 | 5,352,026.00 |
| 21 Abr 2024 | 0.08856 | 0.00175 | 2.02% | 0.08698 | 0.09136 | 0.0859 | 9,504,453.00 |
| 20 Abr 2024 | 0.08681 | 0.00616 | 7.64% | 0.08029 | 0.08707 | 0.07945 | 5,694,230.00 |
| 19 Abr 2024 | 0.08065 | -0.00144 | -1.75% | 0.0821 | 0.08413 | 0.07649 | 4,248,806.00 |
| 18 Abr 2024 | 0.08209 | 0.00396 | 5.07% | 0.07799 | 0.08283 | 0.07657 | 5,846,982.00 |
| 17 Abr 2024 | 0.07813 | -0.0017 | -2.13% | 0.07987 | 0.08079 | 0.07593 | 5,679,637.00 |
| 16 Abr 2024 | 0.07983 | 0.00028 | 0.35% | 0.07909 | 0.08113 | 0.07623 | 5,004,521.00 |
| 15 Abr 2024 | 0.07955 | -0.00394 | -4.72% | 0.08292 | 0.08775 | 0.07795 | 4,934,988.00 |
| 14 Abr 2024 | 0.08349 | 0.00464 | 5.88% | 0.07831 | 0.08366 | 0.07457 | 5,545,028.00 |
| 13 Abr 2024 | 0.07885 | -0.00873 | -9.97% | 0.08667 | 0.08706 | 0.07009 | 5,909,009.00 |
| 12 Abr 2024 | 0.08758 | -0.01244 | -12.44% | 0.09971 | 0.10103 | 0.0819 | 6,554,814.00 |
| 11 Abr 2024 | 0.10002 | -0.00221 | -2.16% | 0.10221 | 0.10294 | 0.09816 | 3,698,590.00 |
| 10 Abr 2024 | 0.10223 | -0.00118 | -1.14% | 0.10338 | 0.10433 | 0.09883 | 4,184,550.00 |
| 09 Abr 2024 | 0.10341 | -0.00601 | -5.49% | 0.10951 | 0.10951 | 0.10302 | 5,059,457.00 |
| 08 Abr 2024 | 0.10942 | 0.00366 | 3.46% | 0.1058 | 0.1107 | 0.10249 | 5,785,752.00 |
| 07 Abr 2024 | 0.10576 | -0.00027 | -0.25% | 0.10599 | 0.1075 | 0.1044 | 3,315,885.00 |
| 06 Abr 2024 | 0.10603 | 0.00126 | 1.20% | 0.10458 | 0.10689 | 0.10421 | 2,098,057.00 |
| 05 Abr 2024 | 0.10477 | -0.00033 | -0.31% | 0.10519 | 0.10528 | 0.10012 | 3,551,534.00 |
| 04 Abr 2024 | 0.1051 | 0.00225 | 2.19% | 0.10241 | 0.10736 | 0.10124 | 4,756,017.00 |
| 03 Abr 2024 | 0.10285 | -0.00067 | -0.65% | 0.10362 | 0.107 | 0.10043 | 4,824,987.00 |
| 02 Abr 2024 | 0.10352 | -0.00648 | -5.89% | 0.10996 | 0.10996 | 0.10244 | 5,574,361.00 |
| 01 Abr 2024 | 0.110 | -0.00594 | -5.12% | 0.11573 | 0.11647 | 0.10668 | 5,821,541.00 |
| 31 Mar 2024 | 0.11594 | 0.00265 | 2.34% | 0.11341 | 0.11973 | 0.11306 | 5,935,865.00 |
| 30 Mar 2024 | 0.11329 | -0.00268 | -2.31% | 0.11608 | 0.11644 | 0.11278 | 3,814,910.00 |
| 29 Mar 2024 | 0.11597 | -0.00033 | -0.28% | 0.11607 | 0.11801 | 0.1126 | 5,571,513.00 |
| 28 Mar 2024 | 0.1163 | 0.00282 | 2.49% | 0.11366 | 0.11752 | 0.11129 | 7,419,414.00 |
| 27 Mar 2024 | 0.11348 | -0.00639 | -5.33% | 0.11963 | 0.12127 | 0.11229 | 11,405,456.00 |
| 26 Mar 2024 | 0.11987 | 0.00299 | 2.56% | 0.11714 | 0.12508 | 0.11673 | 16,533,090.00 |
| 25 Mar 2024 | 0.11688 | 0.00695 | 6.32% | 0.11003 | 0.11867 | 0.10956 | 15,042,471.00 |
| 24 Mar 2024 | 0.10993 | 0.00315 | 2.95% | 0.10647 | 0.11039 | 0.10554 | 8,712,973.00 |
| 23 Mar 2024 | 0.10678 | 0.00084 | 0.79% | 0.10645 | 0.10992 | 0.10495 | 9,760,677.00 |
| 22 Mar 2024 | 0.10594 | -0.0041 | -3.73% | 0.11007 | 0.11201 | 0.10353 | 10,682,988.00 |
| 21 Mar 2024 | 0.11004 | -0.00114 | -1.03% | 0.11102 | 0.11305 | 0.10778 | 15,692,409.00 |
| 20 Mar 2024 | 0.11118 | 0.00985 | 9.72% | 0.10125 | 0.11155 | 0.09859 | 15,014,772.00 |
| 19 Mar 2024 | 0.10133 | -0.01033 | -9.25% | 0.11234 | 0.11327 | 0.09949 | 12,199,253.00 |
| 18 Mar 2024 | 0.11166 | -0.00439 | -3.78% | 0.11563 | 0.11601 | 0.10848 | 14,345,660.00 |
| 17 Mar 2024 | 0.11605 | 0.0054 | 4.88% | 0.1121 | 0.11988 | 0.10774 | 15,741,482.00 |
| 16 Mar 2024 | 0.11065 | -0.01051 | -8.67% | 0.12037 | 0.12461 | 0.10994 | 15,771,356.00 |
| 15 Mar 2024 | 0.12116 | -0.0112 | -8.46% | 0.12712 | 0.12748 | 0.11237 | 13,331,867.00 |
| 14 Mar 2024 | 0.13236 | 0.00 | 0.00% | 0.13236 | 0.13236 | 0.13236 | 0.00 |
| 13 Mar 2024 | 0.13236 | -0.00045 | -0.34% | 0.13657 | 0.13768 | 0.129 | 13,482,362.00 |
| 12 Mar 2024 | 0.13281 | 0.00012 | 0.09% | 0.13238 | 0.13343 | 0.1236 | 11,268,428.00 |
| 11 Mar 2024 | 0.13269 | 0.00698 | 5.55% | 0.12575 | 0.13284 | 0.1216 | 11,767,046.00 |
| 10 Mar 2024 | 0.12571 | -0.00439 | -3.37% | 0.13099 | 0.13277 | 0.12376 | 11,725,775.00 |
| 09 Mar 2024 | 0.1301 | -0.00016 | -0.12% | 0.13045 | 0.13176 | 0.12856 | 12,059,725.00 |
| 08 Mar 2024 | 0.13026 | -0.00355 | -2.65% | 0.13423 | 0.13483 | 0.12521 | 14,537,208.00 |
| 07 Mar 2024 | 0.13381 | 0.00793 | 6.30% | 0.1267 | 0.1394 | 0.12578 | 14,750,118.00 |
| 06 Mar 2024 | 0.12588 | 0.01421 | 12.72% | 0.11121 | 0.12625 | 0.10826 | 15,580,997.00 |
| 05 Mar 2024 | 0.11167 | -0.00554 | -4.73% | 0.11857 | 0.1273 | 0.10549 | 14,978,425.00 |
| 04 Mar 2024 | 0.11721 | 0.00464 | 4.12% | 0.11294 | 0.11959 | 0.11159 | 15,251,106.00 |
| 03 Mar 2024 | 0.11257 | -0.00265 | -2.30% | 0.11535 | 0.11538 | 0.10963 | 13,684,991.00 |
| 02 Mar 2024 | 0.11522 | -0.00078 | -0.67% | 0.11731 | 0.12048 | 0.11271 | 15,306,746.00 |
| 01 Mar 2024 | 0.116 | 0.00184 | 1.61% | 0.11416 | 0.11771 | 0.11312 | 15,187,784.00 |
| 29 Feb 2024 | 0.11416 | 0.00088 | 0.78% | 0.11271 | 0.1234 | 0.11001 | 15,582,513.00 |
| 28 Feb 2024 | 0.11328 | 0.00509 | 4.70% | 0.10824 | 0.11792 | 0.10715 | 16,082,104.00 |
| 27 Feb 2024 | 0.10819 | -0.00377 | -3.37% | 0.11148 | 0.11302 | 0.10747 | 17,960,269.00 |
| 26 Feb 2024 | 0.11196 | 0.00259 | 2.37% | 0.1086 | 0.11347 | 0.10326 | 17,266,063.00 |
| 25 Feb 2024 | 0.10937 | -0.00072 | -0.65% | 0.11052 | 0.11158 | 0.10652 | 17,769,388.00 |
| 24 Feb 2024 | 0.11009 | 0.00037 | 0.34% | 0.10856 | 0.1114 | 0.10624 | 19,776,753.00 |
| 23 Feb 2024 | 0.10972 | -0.00644 | -5.54% | 0.11479 | 0.11615 | 0.10753 | 18,654,904.00 |
| 22 Feb 2024 | 0.11616 | 0.01165 | 11.15% | 0.1054 | 0.11923 | 0.10017 | 18,800,205.00 |
| 21 Feb 2024 | 0.10451 | -0.00346 | -3.20% | 0.10659 | 0.11205 | 0.10008 | 17,985,344.00 |
| 20 Feb 2024 | 0.10797 | -0.00234 | -2.12% | 0.11242 | 0.11268 | 0.10158 | 20,255,673.00 |
| 19 Feb 2024 | 0.11031 | 0.02064 | 23.02% | 0.08978 | 0.11646 | 0.08953 | 19,726,326.00 |
| 18 Feb 2024 | 0.08967 | 0.00617 | 7.39% | 0.08354 | 0.09161 | 0.08332 | 21,674,308.00 |
| 17 Feb 2024 | 0.0835 | -0.00214 | -2.50% | 0.08547 | 0.08586 | 0.08155 | 15,901,907.00 |
| 16 Feb 2024 | 0.08564 | 0.00298 | 3.61% | 0.08283 | 0.08588 | 0.08239 | 17,805,106.00 |
| 15 Feb 2024 | 0.08266 | 0.00032 | 0.39% | 0.08255 | 0.08442 | 0.0815 | 16,880,773.00 |
| 14 Feb 2024 | 0.08234 | 0.00086 | 1.06% | 0.08144 | 0.08388 | 0.08027 | 18,605,342.00 |
| 13 Feb 2024 | 0.08148 | 0.00173 | 2.17% | 0.07971 | 0.08213 | 0.07855 | 17,668,626.00 |
| 12 Feb 2024 | 0.07975 | 0.00164 | 2.10% | 0.07833 | 0.08031 | 0.07625 | 13,005,519.00 |
| 11 Feb 2024 | 0.07811 | -0.00076 | -0.96% | 0.07891 | 0.07988 | 0.07758 | 13,110,382.00 |
| 10 Feb 2024 | 0.07887 | -0.0006 | -0.76% | 0.07983 | 0.08021 | 0.0774 | 14,286,220.00 |
| 09 Feb 2024 | 0.07947 | 0.0035 | 4.61% | 0.076 | 0.07973 | 0.07547 | 17,989,326.00 |
| 08 Feb 2024 | 0.07597 | -0.00002 | -0.03% | 0.07657 | 0.07831 | 0.0756 | 18,268,596.00 |
| 07 Feb 2024 | 0.07599 | 0.00088 | 1.17% | 0.0745 | 0.07678 | 0.07096 | 16,788,492.00 |
| 06 Feb 2024 | 0.07511 | 0.0056 | 8.06% | 0.06957 | 0.0767 | 0.06913 | 13,238,614.00 |
| 05 Feb 2024 | 0.06951 | 0.001 | 1.46% | 0.0684 | 0.07089 | 0.06739 | 10,330,746.00 |
| 04 Feb 2024 | 0.06851 | -0.00079 | -1.14% | 0.0692 | 0.06968 | 0.06817 | 9,511,957.00 |
| 03 Feb 2024 | 0.0693 | 0.00001 | 0.01% | 0.06927 | 0.07008 | 0.0685 | 9,066,032.00 |
| 02 Feb 2024 | 0.06929 | -0.00095 | -1.35% | 0.07015 | 0.0704 | 0.06841 | 14,322,397.00 |
