MRHBUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 May 2024 | 0.000619 | -0.00000700 | -1.12% | 0.000632 | 0.000637 | 0.000596 | 13,465,253.00 |
21 May 2024 | 0.000626 | 0.00000700 | 1.13% | 0.00062 | 0.000634 | 0.000591 | 21,471,431.00 |
20 May 2024 | 0.000619 | 0.000018 | 3.00% | 0.000614 | 0.000621 | 0.000591 | 23,150,268.00 |
19 May 2024 | 0.000601 | -0.00000200 | -0.33% | 0.000604 | 0.000614 | 0.000591 | 13,369,636.00 |
18 May 2024 | 0.000603 | 0.00000600 | 1.01% | 0.000595 | 0.00061 | 0.000587 | 12,654,361.00 |
17 May 2024 | 0.000597 | -0.00000100 | -0.17% | 0.000597 | 0.000608 | 0.00059 | 13,787,964.00 |
16 May 2024 | 0.000598 | 0.00001 | 1.70% | 0.000592 | 0.000605 | 0.000583 | 13,374,916.00 |
15 May 2024 | 0.000588 | 0.000011 | 1.91% | 0.000583 | 0.000593 | 0.000572 | 11,420,476.00 |
14 May 2024 | 0.000577 | -0.00002 | -3.35% | 0.000598 | 0.000602 | 0.000572 | 11,878,945.00 |
13 May 2024 | 0.000597 | -0.000018 | -2.93% | 0.000605 | 0.000628 | 0.000594 | 10,036,770.00 |
12 May 2024 | 0.000615 | -0.00000600 | -0.97% | 0.000623 | 0.00063 | 0.000604 | 11,420,418.00 |
11 May 2024 | 0.000621 | -0.000027 | -4.17% | 0.00065 | 0.000663 | 0.000616 | 9,486,268.00 |
10 May 2024 | 0.000648 | 0.00000200 | 0.31% | 0.000646 | 0.000658 | 0.000642 | 11,211,477.00 |
09 May 2024 | 0.000646 | -0.000026 | -3.87% | 0.000672 | 0.00068 | 0.000641 | 9,007,670.00 |
08 May 2024 | 0.000672 | 0.00000600 | 0.90% | 0.000654 | 0.000678 | 0.000645 | 12,777,614.00 |
07 May 2024 | 0.000666 | -0.00000400 | -0.60% | 0.00067 | 0.000675 | 0.000652 | 14,536,877.00 |
06 May 2024 | 0.00067 | -0.000013 | -1.90% | 0.000685 | 0.00069 | 0.000664 | 13,230,614.00 |
05 May 2024 | 0.000683 | 0.00000800 | 1.19% | 0.000676 | 0.000687 | 0.00067 | 13,008,987.00 |
04 May 2024 | 0.000675 | -0.00000200 | -0.30% | 0.000677 | 0.000694 | 0.000671 | 18,358,520.00 |
03 May 2024 | 0.000677 | 0.00000300 | 0.45% | 0.000671 | 0.000687 | 0.000667 | 13,677,589.00 |
02 May 2024 | 0.000674 | 0.000011 | 1.66% | 0.000661 | 0.000678 | 0.000661 | 15,336,350.00 |
01 May 2024 | 0.000663 | 0.00000300 | 0.45% | 0.000663 | 0.000671 | 0.000658 | 13,554,095.00 |
30 Abr 2024 | 0.00066 | 0.000011 | 1.69% | 0.000651 | 0.000675 | 0.000645 | 13,338,216.00 |
29 Abr 2024 | 0.000649 | 0.00000300 | 0.46% | 0.000647 | 0.000659 | 0.000642 | 12,291,038.00 |
28 Abr 2024 | 0.000646 | 0.000032 | 5.21% | 0.000613 | 0.000665 | 0.000594 | 11,117,213.00 |
27 Abr 2024 | 0.000614 | -0.000013 | -2.07% | 0.000625 | 0.000627 | 0.0006 | 13,591,024.00 |
26 Abr 2024 | 0.000627 | 0.00000300 | 0.48% | 0.000626 | 0.000636 | 0.000616 | 17,672,896.00 |
25 Abr 2024 | 0.000624 | -0.000012 | -1.89% | 0.000639 | 0.000643 | 0.00062 | 13,836,918.00 |
24 Abr 2024 | 0.000636 | -0.000013 | -2.00% | 0.000642 | 0.000649 | 0.000632 | 12,915,592.00 |
23 Abr 2024 | 0.000649 | 0.00000600 | 0.93% | 0.000645 | 0.000652 | 0.000635 | 12,403,163.00 |
22 Abr 2024 | 0.000643 | -0.000039 | -5.72% | 0.000671 | 0.000687 | 0.000639 | 9,756,248.00 |
21 Abr 2024 | 0.000682 | -0.00000100 | -0.15% | 0.000679 | 0.000684 | 0.00066 | 11,082,941.00 |
20 Abr 2024 | 0.000683 | 0.000014 | 2.09% | 0.000668 | 0.000684 | 0.00066 | 13,489,940.00 |
19 Abr 2024 | 0.000669 | -0.00000700 | -1.04% | 0.000669 | 0.000694 | 0.000664 | 17,485,676.00 |
18 Abr 2024 | 0.000676 | 0.00000900 | 1.35% | 0.000671 | 0.000694 | 0.000664 | 17,904,905.00 |
17 Abr 2024 | 0.000667 | -0.00000400 | -0.60% | 0.000672 | 0.000694 | 0.000664 | 18,861,517.00 |
16 Abr 2024 | 0.000671 | -0.000021 | -3.03% | 0.000696 | 0.000698 | 0.00067 | 19,936,169.00 |
15 Abr 2024 | 0.000692 | 0.00000300 | 0.44% | 0.000688 | 0.000698 | 0.00068 | 26,090,317.00 |
14 Abr 2024 | 0.000689 | -0.000027 | -3.77% | 0.000716 | 0.000735 | 0.000682 | 21,999,302.00 |
13 Abr 2024 | 0.000716 | -0.000022 | -2.98% | 0.000744 | 0.000751 | 0.000714 | 21,206,212.00 |
12 Abr 2024 | 0.000738 | -0.00000500 | -0.67% | 0.000738 | 0.000771 | 0.000734 | 17,867,000.00 |
11 Abr 2024 | 0.000743 | 0.00000800 | 1.09% | 0.000736 | 0.000759 | 0.000733 | 23,354,806.00 |
10 Abr 2024 | 0.000735 | 0.00000500 | 0.68% | 0.000731 | 0.00075 | 0.000724 | 31,899,826.00 |
09 Abr 2024 | 0.00073 | -0.000079 | -9.77% | 0.000789 | 0.000817 | 0.00073 | 26,658,147.00 |
08 Abr 2024 | 0.000809 | 0.000019 | 2.41% | 0.000774 | 0.000817 | 0.000768 | 23,762,370.00 |
07 Abr 2024 | 0.00079 | -0.000013 | -1.62% | 0.000807 | 0.000817 | 0.000768 | 24,557,285.00 |
06 Abr 2024 | 0.000803 | 0.000019 | 2.42% | 0.000784 | 0.000809 | 0.000783 | 24,699,873.00 |
05 Abr 2024 | 0.000784 | -0.000025 | -3.09% | 0.000811 | 0.000817 | 0.000776 | 34,500,679.00 |
04 Abr 2024 | 0.000809 | 0.00000200 | 0.25% | 0.000809 | 0.000877 | 0.000791 | 26,694,556.00 |
03 Abr 2024 | 0.000807 | -0.000063 | -7.24% | 0.000873 | 0.000884 | 0.0008 | 28,329,793.00 |
02 Abr 2024 | 0.00087 | -0.00000800 | -0.91% | 0.000876 | 0.000887 | 0.000866 | 19,808,862.00 |
01 Abr 2024 | 0.000878 | 0.00000600 | 0.69% | 0.00087 | 0.000884 | 0.000853 | 19,303,279.00 |
31 Mar 2024 | 0.000872 | 0.000012 | 1.40% | 0.000864 | 0.00088 | 0.000853 | 15,968,867.00 |
30 Mar 2024 | 0.00086 | -0.000036 | -4.02% | 0.00087 | 0.000897 | 0.00085 | 13,331,087.00 |
29 Mar 2024 | 0.000896 | 0.000012 | 1.36% | 0.000873 | 0.000897 | 0.000869 | 18,359,232.00 |
28 Mar 2024 | 0.000884 | 0.00000800 | 0.91% | 0.000877 | 0.000884 | 0.000866 | 18,749,770.00 |
27 Mar 2024 | 0.000876 | -0.000018 | -2.01% | 0.000893 | 0.000897 | 0.000876 | 17,655,014.00 |
26 Mar 2024 | 0.000894 | -0.000023 | -2.51% | 0.000887 | 0.000926 | 0.00085 | 18,681,324.00 |
25 Mar 2024 | 0.000917 | 0.000024 | 2.69% | 0.000883 | 0.000926 | 0.00088 | 27,956,449.00 |
24 Mar 2024 | 0.000893 | -0.000024 | -2.62% | 0.000919 | 0.000921 | 0.00088 | 16,843,338.00 |
23 Mar 2024 | 0.000917 | 0.000015 | 1.66% | 0.000881 | 0.000921 | 0.00088 | 18,757,735.00 |
22 Mar 2024 | 0.000902 | -0.000028 | -3.01% | 0.000928 | 0.000931 | 0.00088 | 17,500,112.00 |
21 Mar 2024 | 0.00093 | -0.000014 | -1.48% | 0.000944 | 0.000956 | 0.000907 | 20,926,013.00 |
20 Mar 2024 | 0.000944 | 0.000018 | 1.94% | 0.000925 | 0.000944 | 0.000907 | 25,565,223.00 |
19 Mar 2024 | 0.000926 | 0.00 | 0.00% | 0.000923 | 0.000932 | 0.000913 | 29,269,086.00 |
18 Mar 2024 | 0.000926 | 0.000057 | 6.56% | 0.00089 | 0.000926 | 0.00086 | 21,178,387.00 |
17 Mar 2024 | 0.000869 | -0.000018 | -2.03% | 0.000887 | 0.000921 | 0.00086 | 28,620,236.00 |
16 Mar 2024 | 0.000887 | 0.000013 | 1.49% | 0.000907 | 0.000915 | 0.00086 | 28,637,713.00 |
15 Mar 2024 | 0.000874 | -0.000024 | -2.67% | 0.000894 | 0.000909 | 0.000872 | 33,162,856.00 |
14 Mar 2024 | 0.000898 | 0.000014 | 1.58% | 0.000882 | 0.000921 | 0.000878 | 30,503,568.00 |
13 Mar 2024 | 0.000884 | -0.00005 | -5.35% | 0.000938 | 0.000939 | 0.000884 | 33,127,746.00 |
12 Mar 2024 | 0.000934 | 0.00002 | 2.19% | 0.00089 | 0.000962 | 0.000869 | 36,507,988.00 |
11 Mar 2024 | 0.000914 | 0.000033 | 3.75% | 0.000874 | 0.000914 | 0.000871 | 37,630,389.00 |
10 Mar 2024 | 0.000881 | 0.000036 | 4.26% | 0.000842 | 0.000895 | 0.000838 | 40,079,258.00 |
09 Mar 2024 | 0.000845 | 0.000038 | 4.71% | 0.000804 | 0.00086 | 0.00077 | 35,283,413.00 |
08 Mar 2024 | 0.000807 | 0.00003 | 3.86% | 0.000773 | 0.000809 | 0.000769 | 38,809,028.00 |
07 Mar 2024 | 0.000777 | 0.000045 | 6.15% | 0.000731 | 0.000778 | 0.000718 | 41,921,043.00 |
06 Mar 2024 | 0.000732 | 0.000023 | 3.24% | 0.000707 | 0.000775 | 0.000698 | 33,017,825.00 |
05 Mar 2024 | 0.000709 | -0.00003 | -4.06% | 0.00074 | 0.000752 | 0.000694 | 18,726,021.00 |
04 Mar 2024 | 0.000739 | -0.00000800 | -1.07% | 0.000763 | 0.000778 | 0.000696 | 13,606,103.00 |
03 Mar 2024 | 0.000747 | -0.000018 | -2.35% | 0.000748 | 0.000777 | 0.000693 | 13,636,643.00 |
02 Mar 2024 | 0.000765 | 0.00000400 | 0.53% | 0.000761 | 0.000778 | 0.000712 | 12,094,970.00 |
01 Mar 2024 | 0.000761 | -0.00000300 | -0.39% | 0.000769 | 0.00078 | 0.000728 | 11,911,039.00 |
29 Feb 2024 | 0.000764 | 0.000015 | 2.00% | 0.000748 | 0.000778 | 0.000729 | 13,448,167.00 |
28 Feb 2024 | 0.000749 | 0.000042 | 5.94% | 0.000708 | 0.000825 | 0.000682 | 10,524,367.00 |
27 Feb 2024 | 0.000707 | -0.000111 | -13.57% | 0.000754 | 0.0009 | 0.000693 | 14,160,092.00 |
26 Feb 2024 | 0.000818 | -0.000028 | -3.31% | 0.000803 | 0.000923 | 0.000748 | 17,655,444.00 |
25 Feb 2024 | 0.000846 | -0.000019 | -2.20% | 0.000816 | 0.000923 | 0.000775 | 23,661,243.00 |
24 Feb 2024 | 0.000865 | -0.000148 | -14.61% | 0.001024 | 0.001025 | 0.000776 | 15,692,418.00 |
23 Feb 2024 | 0.001013 | 0.00000200 | 0.20% | 0.001006 | 0.001045 | 0.000982 | 14,987,878.00 |