HELLOUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.03147 | -0.0005 | -1.56% | 0.03161 | 0.0351 | 0.03119 | 155,357.00 |
30 May 2024 | 0.03197 | -0.00003 | -0.09% | 0.032 | 0.0327 | 0.03159 | 187,968.00 |
29 May 2024 | 0.032 | -0.00064 | -1.96% | 0.03252 | 0.03268 | 0.03172 | 211,514.00 |
28 May 2024 | 0.03264 | -0.00091 | -2.71% | 0.03355 | 0.03366 | 0.03221 | 236,206.00 |
27 May 2024 | 0.03355 | 0.00122 | 3.77% | 0.03252 | 0.033889 | 0.03209 | 255,805.00 |
26 May 2024 | 0.03233 | -0.00151 | -4.46% | 0.03362 | 0.03391 | 0.03223 | 241,106.00 |
25 May 2024 | 0.03384 | -0.00044 | -1.28% | 0.03441 | 0.03451 | 0.03338 | 210,641.00 |
24 May 2024 | 0.03428 | -0.00098 | -2.78% | 0.03549 | 0.03561 | 0.03278 | 193,449.00 |
23 May 2024 | 0.03526 | -0.00141 | -3.85% | 0.03683 | 0.03683 | 0.03426 | 171,302.00 |
22 May 2024 | 0.03667 | -0.00257 | -6.55% | 0.0392 | 0.03975 | 0.03638 | 147,583.00 |
21 May 2024 | 0.03924 | 0.00283 | 7.77% | 0.03639 | 0.03954 | 0.03632 | 105,340.00 |
20 May 2024 | 0.03641 | 0.00435 | 13.57% | 0.03193 | 0.03702 | 0.031788 | 113,364.00 |
19 May 2024 | 0.03206 | -0.00051 | -1.57% | 0.03237 | 0.03286 | 0.03202 | 142,341.00 |
18 May 2024 | 0.03257 | -0.001 | -2.98% | 0.03384 | 0.03402 | 0.03227 | 192,643.00 |
17 May 2024 | 0.03357 | -0.00048 | -1.41% | 0.03366 | 0.03495 | 0.03304 | 210,767.00 |
16 May 2024 | 0.03405 | -0.00058 | -1.67% | 0.03479 | 0.03605 | 0.033908 | 216,306.00 |
15 May 2024 | 0.03463 | 0.00184 | 5.61% | 0.03282 | 0.03579 | 0.03226 | 209,501.00 |
14 May 2024 | 0.03279 | -0.00247 | -7.01% | 0.03509 | 0.03527 | 0.03265 | 221,366.00 |
13 May 2024 | 0.03526 | 0.000052 | 0.15% | 0.03546 | 0.03559 | 0.03434 | 211,302.00 |
12 May 2024 | 0.035208 | -0.000162 | -0.46% | 0.03537 | 0.03597 | 0.03473 | 246,544.00 |
11 May 2024 | 0.03537 | -0.00029 | -0.81% | 0.03565 | 0.03605 | 0.0351 | 199,109.00 |
10 May 2024 | 0.03566 | -0.00155 | -4.17% | 0.03697 | 0.03752 | 0.03546 | 219,990.00 |
09 May 2024 | 0.03721 | 0.00056 | 1.53% | 0.03673 | 0.03816 | 0.03661 | 209,779.00 |
08 May 2024 | 0.03665 | -0.00104 | -2.76% | 0.03725 | 0.0379 | 0.03615 | 117,828.00 |
07 May 2024 | 0.03769 | -0.00181 | -4.58% | 0.0395 | 0.0398 | 0.037368 | 185,658.00 |
06 May 2024 | 0.0395 | -0.00251 | -5.97% | 0.041788 | 0.04229 | 0.03911 | 181,634.00 |
05 May 2024 | 0.04201 | -0.0001 | -0.24% | 0.04211 | 0.04352 | 0.04128 | 168,460.00 |
04 May 2024 | 0.04211 | -0.00182 | -4.14% | 0.04386 | 0.04515 | 0.04211 | 153,809.00 |
03 May 2024 | 0.04393 | 0.002572 | 6.22% | 0.04127 | 0.04398 | 0.0403 | 122,457.00 |
02 May 2024 | 0.041358 | 0.004868 | 13.34% | 0.03682 | 0.042192 | 0.03493 | 128,022.00 |
01 May 2024 | 0.03649 | -0.00055 | -1.48% | 0.03691 | 0.03741 | 0.03444 | 181,705.00 |
30 Abr 2024 | 0.03704 | -0.00096 | -2.53% | 0.037858 | 0.03892 | 0.03559 | 182,561.00 |
29 Abr 2024 | 0.038 | -0.00229 | -5.68% | 0.04033 | 0.04049 | 0.03742 | 158,704.00 |
28 Abr 2024 | 0.04029 | -0.00014 | -0.35% | 0.04029 | 0.04132 | 0.03974 | 171,764.00 |
27 Abr 2024 | 0.04043 | 0.00012 | 0.30% | 0.04015 | 0.04072 | 0.03922 | 180,524.00 |
26 Abr 2024 | 0.04031 | -0.00205 | -4.84% | 0.04234 | 0.04249 | 0.04015 | 139,600.00 |
25 Abr 2024 | 0.04236 | 0.0002 | 0.47% | 0.04203 | 0.0435 | 0.041 | 152,534.00 |
24 Abr 2024 | 0.04216 | -0.00118 | -2.72% | 0.04261 | 0.04398 | 0.0418 | 168,765.00 |
23 Abr 2024 | 0.04334 | -0.00145 | -3.24% | 0.04502 | 0.0464 | 0.04263 | 140,613.00 |
22 Abr 2024 | 0.04479 | -0.00089 | -1.95% | 0.04563 | 0.04731 | 0.0447 | 117,793.00 |
21 Abr 2024 | 0.04568 | 0.00023 | 0.51% | 0.04545 | 0.055 | 0.04484 | 156,033.00 |
20 Abr 2024 | 0.04545 | 0.00273 | 6.39% | 0.04294 | 0.04606 | 0.04279 | 167,015.00 |
19 Abr 2024 | 0.04272 | 0.00014 | 0.33% | 0.04273 | 0.04418 | 0.041 | 152,444.00 |
18 Abr 2024 | 0.04258 | -0.00096 | -2.20% | 0.04293 | 0.04495 | 0.04181 | 150,976.00 |
17 Abr 2024 | 0.04354 | -0.00000004 | 0.00% | 0.04406 | 0.04463 | 0.041017 | 139,947.00 |
16 Abr 2024 | 0.04354 | -0.00143 | -3.18% | 0.0448 | 0.04536 | 0.04214 | 125,494.00 |
15 Abr 2024 | 0.04497 | -0.00064 | -1.40% | 0.04534 | 0.04779 | 0.0442 | 78,096.00 |
14 Abr 2024 | 0.04561 | 0.00012 | 0.26% | 0.04514 | 0.04698 | 0.04307 | 26,055.00 |
13 Abr 2024 | 0.04549 | -0.00531 | -10.45% | 0.05155 | 0.05156 | 0.0425 | 22,328.00 |
12 Abr 2024 | 0.0508 | -0.00406 | -7.40% | 0.05485 | 0.05734 | 0.0495 | 97,930.00 |
11 Abr 2024 | 0.05486 | -0.00418 | -7.08% | 0.05851 | 0.05963 | 0.05486 | 123,438.00 |
10 Abr 2024 | 0.05904 | 0.0007 | 1.20% | 0.05826 | 0.06164 | 0.05692 | 109,866.00 |
09 Abr 2024 | 0.05834 | 0.00288 | 5.19% | 0.05542 | 0.063 | 0.05542 | 122,393.00 |
08 Abr 2024 | 0.05546 | 0.00332 | 6.37% | 0.05232 | 0.05679 | 0.05189 | 92,621.00 |
07 Abr 2024 | 0.05214 | 0.00114 | 2.24% | 0.05099 | 0.05328 | 0.05044 | 138,232.00 |
06 Abr 2024 | 0.051 | -0.00195 | -3.68% | 0.05225 | 0.05293 | 0.04996 | 104,282.00 |
05 Abr 2024 | 0.05295 | -0.00138 | -2.54% | 0.05442 | 0.05512 | 0.04767 | 142,150.00 |
04 Abr 2024 | 0.05433 | -0.00089 | -1.61% | 0.05555 | 0.05732 | 0.05333 | 115,200.00 |
03 Abr 2024 | 0.05522 | -0.0014 | -2.47% | 0.05724 | 0.05802 | 0.05474 | 107,856.00 |
02 Abr 2024 | 0.05662 | -0.00372 | -6.17% | 0.06062 | 0.06077 | 0.05625 | 80,894.00 |
01 Abr 2024 | 0.06034 | -0.00418 | -6.48% | 0.06471 | 0.06552 | 0.05907 | 76,690.00 |
31 Mar 2024 | 0.06452 | 0.00364 | 5.98% | 0.06089 | 0.07652 | 0.060 | 88,697.00 |
30 Mar 2024 | 0.06088 | -0.00743 | -10.88% | 0.06798 | 0.06819 | 0.06071 | 91,917.00 |
29 Mar 2024 | 0.06831 | 0.00202 | 3.05% | 0.06623 | 0.07116 | 0.06511 | 60,824.00 |
28 Mar 2024 | 0.06629 | 0.00536 | 8.80% | 0.0612 | 0.068647 | 0.060 | 92,227.00 |
27 Mar 2024 | 0.06093 | -0.00402 | -6.19% | 0.06495 | 0.06688 | 0.05759 | 124,092.00 |
26 Mar 2024 | 0.06495 | -0.00477 | -6.84% | 0.06932 | 0.07064 | 0.0631 | 86,598.00 |
25 Mar 2024 | 0.06972 | -0.00058 | -0.83% | 0.06941 | 0.08163 | 0.06884 | 76,541.00 |
24 Mar 2024 | 0.0703 | 0.00235 | 3.46% | 0.06776 | 0.07158 | 0.06677 | 120,799.00 |
23 Mar 2024 | 0.06795 | -0.0009 | -1.31% | 0.06929 | 0.07057 | 0.06748 | 105,188.00 |
22 Mar 2024 | 0.06885 | -0.0055 | -7.40% | 0.0744 | 0.07583 | 0.06798 | 105,722.00 |
21 Mar 2024 | 0.07435 | -0.00479 | -6.05% | 0.07845 | 0.0793 | 0.07295 | 92,767.00 |
20 Mar 2024 | 0.07914 | 0.00898 | 12.80% | 0.06975 | 0.07926 | 0.06601 | 88,025.00 |
19 Mar 2024 | 0.07016 | -0.00754 | -9.70% | 0.07759 | 0.07777 | 0.06722 | 101,662.00 |
18 Mar 2024 | 0.0777 | 0.00092 | 1.20% | 0.07687 | 0.08454 | 0.07539 | 91,804.00 |
17 Mar 2024 | 0.07678 | 0.00062 | 0.81% | 0.07671 | 0.07987 | 0.072 | 92,759.00 |
16 Mar 2024 | 0.07616 | -0.00725 | -8.69% | 0.0848 | 0.0852 | 0.07601 | 88,997.00 |
15 Mar 2024 | 0.08341 | -0.00492 | -5.57% | 0.08904 | 0.09075 | 0.07907 | 80,855.00 |
14 Mar 2024 | 0.08833 | -0.020217 | -18.63% | 0.102 | 0.155 | 0.08429 | 43,072.00 |
13 Mar 2024 | 0.108547 | 0.006547 | 6.42% | 0.103732 | 0.108547 | 0.103 | 2.00 |
12 Mar 2024 | 0.102 | -0.00601 | -5.56% | 0.10824 | 0.1153 | 0.102 | 8,362.00 |
11 Mar 2024 | 0.10801 | 0.02167 | 25.10% | 0.08717 | 0.14001 | 0.08264 | 82,557.00 |
10 Mar 2024 | 0.08634 | 0.00561 | 6.95% | 0.08055 | 0.08717 | 0.07733 | 97,924.00 |
09 Mar 2024 | 0.08073 | 0.00195 | 2.48% | 0.08006 | 0.08415 | 0.07802 | 76,730.00 |
08 Mar 2024 | 0.07878 | 0.0013 | 1.68% | 0.07779 | 0.08447 | 0.0745 | 74,779.00 |
07 Mar 2024 | 0.07748 | 0.0026 | 3.47% | 0.07553 | 0.079559 | 0.074 | 79,540.00 |
06 Mar 2024 | 0.07488 | -0.00515 | -6.44% | 0.08133 | 0.148 | 0.0746 | 69,110.00 |
05 Mar 2024 | 0.08003 | 0.0012 | 1.52% | 0.07882 | 0.08882 | 0.07127 | 85,977.00 |
04 Mar 2024 | 0.07883 | -0.00401 | -4.84% | 0.08388 | 0.08433 | 0.07495 | 98,403.00 |
03 Mar 2024 | 0.08284 | 0.01366 | 19.75% | 0.068802 | 0.08474 | 0.0676 | 97,868.00 |
02 Mar 2024 | 0.06918 | -0.00227 | -3.18% | 0.07144 | 0.07172 | 0.06631 | 108,554.00 |