Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.HBARUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 12 May 2024 | 0.108578 | 0.002078 | 1.95% | 0.1067 | 0.112 | 0.106421 | 1,351,079.00 |
| 11 May 2024 | 0.1065 | 0.0006 | 0.57% | 0.1057 | 0.1088 | 0.1051 | 907,664.00 |
| 10 May 2024 | 0.1059 | -0.005 | -4.51% | 0.1101 | 0.11267 | 0.1049 | 1,086,392.00 |
| 09 May 2024 | 0.1109 | 0.0046 | 4.33% | 0.1059 | 0.1117 | 0.1058 | 1,204,542.00 |
| 08 May 2024 | 0.1063 | -0.0023 | -2.12% | 0.1079 | 0.1102 | 0.1051 | 1,085,458.00 |
| 07 May 2024 | 0.1086 | -0.0056 | -4.90% | 0.114 | 0.1164 | 0.108189 | 742,648.00 |
| 06 May 2024 | 0.1142 | 0.0039 | 3.54% | 0.1102 | 0.123212 | 0.1102 | 1,276,984.00 |
| 05 May 2024 | 0.1103 | 0.0015 | 1.38% | 0.109011 | 0.111211 | 0.1057 | 1,227,242.00 |
| 04 May 2024 | 0.1088 | -0.0032 | -2.86% | 0.11147 | 0.11267 | 0.1078 | 718,027.00 |
| 03 May 2024 | 0.112 | 0.01169 | 11.65% | 0.1004 | 0.1157 | 0.099011 | 1,454,410.00 |
| 02 May 2024 | 0.10031 | 0.00021 | 0.21% | 0.0996 | 0.1013 | 0.0952 | 845,540.00 |
| 01 May 2024 | 0.1001 | 0.006321 | 6.74% | 0.0937 | 0.1088 | 0.090 | 1,419,407.00 |
| 30 Abr 2024 | 0.093779 | -0.009521 | -9.22% | 0.1031 | 0.104 | 0.0915 | 1,201,679.00 |
| 29 Abr 2024 | 0.1033 | -0.000371 | -0.36% | 0.1035 | 0.1054 | 0.1005 | 1,459,659.00 |
| 28 Abr 2024 | 0.103671 | -0.002829 | -2.66% | 0.1064 | 0.1091 | 0.103 | 1,028,282.00 |
| 27 Abr 2024 | 0.1065 | -0.004 | -3.62% | 0.1111 | 0.112011 | 0.1045 | 1,234,383.00 |
| 26 Abr 2024 | 0.1105 | -0.0088 | -7.38% | 0.120011 | 0.123588 | 0.1098 | 896,848.00 |
| 25 Abr 2024 | 0.1193 | -0.005412 | -4.34% | 0.123412 | 0.1271 | 0.1094 | 809,243.00 |
| 24 Abr 2024 | 0.124712 | -0.018027 | -12.63% | 0.151 | 0.170 | 0.117788 | 398,169.00 |
| 23 Abr 2024 | 0.142739 | 0.052339 | 57.90% | 0.0904 | 0.142739 | 0.0874 | 1,604,927.00 |
| 22 Abr 2024 | 0.0904 | 0.001709 | 1.93% | 0.088791 | 0.093309 | 0.0885 | 1,403,198.00 |
| 21 Abr 2024 | 0.088691 | 0.001791 | 2.06% | 0.086791 | 0.0914 | 0.0857 | 1,565,318.00 |
| 20 Abr 2024 | 0.0869 | 0.0064 | 7.95% | 0.080392 | 0.0871 | 0.0795 | 1,295,994.00 |
| 19 Abr 2024 | 0.0805 | -0.0019 | -2.31% | 0.0821 | 0.0842 | 0.076501 | 1,610,321.00 |
| 18 Abr 2024 | 0.0824 | 0.004213 | 5.39% | 0.078 | 0.082813 | 0.076572 | 1,567,070.00 |
| 17 Abr 2024 | 0.078187 | -0.001513 | -1.90% | 0.0798 | 0.0808 | 0.0762 | 1,510,577.00 |
| 16 Abr 2024 | 0.0797 | 0.0005 | 0.63% | 0.079346 | 0.081108 | 0.076292 | 1,471,324.00 |
| 15 Abr 2024 | 0.0792 | -0.004254 | -5.10% | 0.083419 | 0.087918 | 0.077344 | 1,130,637.00 |
| 14 Abr 2024 | 0.083454 | 0.013754 | 19.73% | 0.078292 | 0.083554 | 0.077976 | 20,486.00 |
| 13 Abr 2024 | 0.0697 | -0.0179 | -20.43% | 0.0874 | 0.0874 | 0.069062 | 933,904.00 |
| 12 Abr 2024 | 0.0876 | -0.0122 | -12.22% | 0.0997 | 0.101165 | 0.082492 | 1,599,843.00 |
| 11 Abr 2024 | 0.0998 | -0.0024 | -2.35% | 0.1023 | 0.103 | 0.0982 | 1,332,637.00 |
| 10 Abr 2024 | 0.1022 | -0.0014 | -1.35% | 0.10339 | 0.104306 | 0.09899 | 1,373,978.00 |
| 09 Abr 2024 | 0.1036 | -0.0059 | -5.39% | 0.1096 | 0.1096 | 0.10309 | 1,211,524.00 |
| 08 Abr 2024 | 0.1095 | 0.0036 | 3.40% | 0.1059 | 0.110553 | 0.1024 | 1,485,609.00 |
| 07 Abr 2024 | 0.1059 | -0.0001 | -0.09% | 0.1057 | 0.1076 | 0.1044 | 1,557,186.00 |
| 06 Abr 2024 | 0.106 | 0.001271 | 1.21% | 0.104595 | 0.1069 | 0.1042 | 1,232,161.00 |
| 05 Abr 2024 | 0.104729 | -0.000471 | -0.45% | 0.1047 | 0.1053 | 0.1001 | 1,396,572.00 |
| 04 Abr 2024 | 0.1052 | 0.0026 | 2.53% | 0.1026 | 0.107354 | 0.1012 | 1,438,632.00 |
| 03 Abr 2024 | 0.1026 | -0.0012 | -1.16% | 0.1037 | 0.107 | 0.1011 | 1,224,357.00 |
| 02 Abr 2024 | 0.1038 | -0.0063 | -5.72% | 0.1099 | 0.110 | 0.102417 | 1,260,357.00 |
| 01 Abr 2024 | 0.1101 | -0.0057 | -4.92% | 0.115688 | 0.1165 | 0.106889 | 1,319,487.00 |
| 31 Mar 2024 | 0.1158 | 0.0024 | 2.12% | 0.1133 | 0.1189 | 0.113 | 1,531,701.00 |
| 30 Mar 2024 | 0.1134 | -0.0027 | -2.33% | 0.1161 | 0.1165 | 0.112812 | 1,398,689.00 |
| 29 Mar 2024 | 0.1161 | -0.0002 | -0.17% | 0.1161 | 0.117912 | 0.1125 | 1,492,074.00 |
| 28 Mar 2024 | 0.1163 | 0.0026 | 2.29% | 0.1137 | 0.1176 | 0.111302 | 1,221,921.00 |
| 27 Mar 2024 | 0.1137 | -0.0066 | -5.49% | 0.120288 | 0.1214 | 0.1119 | 1,075,839.00 |
| 26 Mar 2024 | 0.1203 | 0.0033 | 2.82% | 0.117212 | 0.1278 | 0.116815 | 1,206,775.00 |
| 25 Mar 2024 | 0.117 | 0.0072 | 6.56% | 0.1102 | 0.1189 | 0.1099 | 1,332,432.00 |
| 24 Mar 2024 | 0.1098 | 0.0027 | 2.52% | 0.1066 | 0.1103 | 0.1055 | 1,391,315.00 |
| 23 Mar 2024 | 0.1071 | 0.0012 | 1.13% | 0.1065 | 0.110 | 0.104937 | 1,141,456.00 |
| 22 Mar 2024 | 0.1059 | -0.0042 | -3.81% | 0.109989 | 0.112 | 0.1037 | 1,306,676.00 |
| 21 Mar 2024 | 0.1101 | -0.0013 | -1.17% | 0.111389 | 0.1131 | 0.1077 | 1,227,260.00 |
| 20 Mar 2024 | 0.1114 | 0.0097 | 9.54% | 0.1019 | 0.1117 | 0.0984 | 1,054,857.00 |
| 19 Mar 2024 | 0.1017 | -0.0099 | -8.87% | 0.1118 | 0.1133 | 0.0989 | 1,521,837.00 |
| 18 Mar 2024 | 0.1116 | -0.0051 | -4.37% | 0.116 | 0.1162 | 0.108489 | 1,495,181.00 |
| 17 Mar 2024 | 0.1167 | 0.0063 | 5.71% | 0.110911 | 0.1199 | 0.1068 | 1,233,100.00 |
| 16 Mar 2024 | 0.1104 | -0.009962 | -8.28% | 0.1204 | 0.1246 | 0.108389 | 1,238,635.00 |
| 15 Mar 2024 | 0.120362 | -0.006638 | -5.23% | 0.126987 | 0.1275 | 0.111583 | 297,964.00 |
| 14 Mar 2024 | 0.127 | -0.0052 | -3.93% | 0.1324 | 0.1325 | 0.120 | 1,021,728.00 |
| 13 Mar 2024 | 0.1322 | -0.0008 | -0.60% | 0.1369 | 0.138386 | 0.129 | 1,199,891.00 |
| 12 Mar 2024 | 0.133 | 0.0003 | 0.23% | 0.1322 | 0.1334 | 0.1234 | 1,494,823.00 |
| 11 Mar 2024 | 0.1327 | 0.007 | 5.57% | 0.1257 | 0.1329 | 0.1215 | 1,723,875.00 |
| 10 Mar 2024 | 0.1257 | -0.004687 | -3.59% | 0.1305 | 0.132752 | 0.123 | 1,574,354.00 |
| 09 Mar 2024 | 0.130387 | -0.000013 | -0.01% | 0.1303 | 0.1318 | 0.1284 | 1,011,270.00 |
| 08 Mar 2024 | 0.1304 | -0.0034 | -2.54% | 0.133846 | 0.1347 | 0.125587 | 1,121,813.00 |
| 07 Mar 2024 | 0.1338 | 0.008205 | 6.53% | 0.1261 | 0.1385 | 0.124646 | 1,387,675.00 |
| 06 Mar 2024 | 0.125595 | 0.013695 | 12.24% | 0.1114 | 0.1263 | 0.1082 | 1,013,809.00 |
| 05 Mar 2024 | 0.1119 | -0.005231 | -4.47% | 0.1188 | 0.1281 | 0.1001 | 1,621,164.00 |
| 04 Mar 2024 | 0.117131 | 0.004485 | 3.98% | 0.1129 | 0.1196 | 0.1115 | 1,322,742.00 |
| 03 Mar 2024 | 0.112646 | -0.002754 | -2.39% | 0.115288 | 0.1155 | 0.109378 | 1,026,802.00 |
| 02 Mar 2024 | 0.1154 | -0.0011 | -0.94% | 0.1174 | 0.1206 | 0.1127 | 1,177,896.00 |
| 01 Mar 2024 | 0.1165 | 0.0021 | 1.84% | 0.1144 | 0.1177 | 0.1133 | 851,801.00 |
| 29 Feb 2024 | 0.1144 | 0.0012 | 1.06% | 0.1134 | 0.1233 | 0.1101 | 874,979.00 |
| 28 Feb 2024 | 0.1132 | 0.0051 | 4.72% | 0.108197 | 0.1187 | 0.107123 | 1,111,979.00 |
| 27 Feb 2024 | 0.1081 | -0.0035 | -3.14% | 0.1115 | 0.113 | 0.1074 | 952,853.00 |
| 26 Feb 2024 | 0.1116 | 0.002111 | 1.93% | 0.109459 | 0.1136 | 0.1034 | 278,342.00 |
| 25 Feb 2024 | 0.109489 | 0.00 | 0.00% | 0.108738 | 0.109489 | 0.107 | 307.00 |
| 24 Feb 2024 | 0.109489 | -0.000198 | -0.18% | 0.1093 | 0.109489 | 0.1064 | 255,067.00 |
| 23 Feb 2024 | 0.109687 | -0.006525 | -5.61% | 0.115018 | 0.1164 | 0.1073 | 957,521.00 |
| 22 Feb 2024 | 0.116212 | 0.011312 | 10.78% | 0.1047 | 0.119782 | 0.1002 | 385,441.00 |
| 21 Feb 2024 | 0.1049 | -0.0029 | -2.69% | 0.106456 | 0.112 | 0.099994 | 286,873.00 |
| 20 Feb 2024 | 0.1078 | -0.0024 | -2.18% | 0.1124 | 0.1126 | 0.102 | 314,942.00 |
| 19 Feb 2024 | 0.1102 | 0.024158 | 28.08% | 0.086042 | 0.115847 | 0.076 | 35,288.00 |
| 18 Feb 2024 | 0.086042 | 0.002642 | 3.17% | 0.0837 | 0.086042 | 0.0835 | 105,780.00 |
| 17 Feb 2024 | 0.0834 | -0.0022 | -2.57% | 0.0857 | 0.0858 | 0.081769 | 356,686.00 |
| 16 Feb 2024 | 0.0856 | 0.0029 | 3.51% | 0.0829 | 0.0859 | 0.0823 | 295,988.00 |
| 15 Feb 2024 | 0.0827 | 0.0003 | 0.36% | 0.0825 | 0.0843 | 0.0814 | 146,500.00 |
| 14 Feb 2024 | 0.0824 | 0.001 | 1.23% | 0.0815 | 0.0842 | 0.0803 | 1,153,837.00 |
| 13 Feb 2024 | 0.0814 | 0.001624 | 2.04% | 0.0796 | 0.082037 | 0.0787 | 1,732,263.00 |
