Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
HIVE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 2.58 | -0.04 | -1.53% | 2.67 | 2.70 | 2.565 | 2,497,641 |
| 20 May 2024 | 2.62 | 0.18 | 7.38% | 2.45 | 2.66 | 2.40 | 2,308,937 |
| 17 May 2024 | 2.44 | -0.01 | -0.41% | 2.48 | 2.53 | 2.41 | 1,581,229 |
| 16 May 2024 | 2.45 | -0.06 | -2.39% | 2.50 | 2.535 | 2.4201 | 1,524,071 |
| 15 May 2024 | 2.51 | 0.19 | 8.19% | 2.40 | 2.52 | 2.33 | 3,377,270 |
| 14 May 2024 | 2.32 | -0.01 | -0.43% | 2.27 | 2.356 | 2.27 | 1,249,661 |
| 13 May 2024 | 2.33 | -0.03 | -1.27% | 2.38 | 2.45 | 2.30 | 1,767,223 |
| 10 May 2024 | 2.36 | -0.02 | -0.84% | 2.39 | 2.41 | 2.30 | 1,915,517 |
| 09 May 2024 | 2.38 | 0.11 | 4.62% | 2.27 | 2.38 | 2.25 | 1,526,914 |
| 08 May 2024 | 2.275 | 0.00 | 0.22% | 2.23 | 2.3199 | 2.18 | 2,163,490 |
| 07 May 2024 | 2.27 | -0.17 | -6.78% | 2.45 | 2.45 | 2.27 | 3,143,487 |
| 06 May 2024 | 2.435 | -0.01 | -0.20% | 2.48 | 2.525 | 2.41 | 3,500,721 |
| 03 May 2024 | 2.44 | -0.05 | -2.01% | 2.53 | 2.58 | 2.41 | 2,821,029 |
| 02 May 2024 | 2.49 | -0.02 | -0.80% | 2.52 | 2.5758 | 2.465 | 2,219,596 |
| 01 May 2024 | 2.51 | -0.03 | -1.18% | 2.52 | 2.60 | 2.41 | 1,688,616 |
| 30 Abr 2024 | 2.54 | -0.29 | -10.25% | 2.76 | 2.81 | 2.53 | 2,725,944 |
| 29 Abr 2024 | 2.83 | -0.22 | -7.21% | 3.03 | 3.03 | 2.78 | 2,113,665 |
| 26 Abr 2024 | 3.05 | -0.01 | -0.33% | 3.03 | 3.12 | 3.03 | 1,137,939 |
| 25 Abr 2024 | 3.06 | -0.01 | -0.33% | 2.95 | 3.09 | 2.90 | 1,445,200 |
| 24 Abr 2024 | 3.07 | 0.02 | 0.66% | 3.06 | 3.17 | 3.01 | 2,667,533 |
| 23 Abr 2024 | 3.05 | 0.11 | 3.74% | 2.94 | 3.08 | 2.90 | 2,567,353 |
| 22 Abr 2024 | 2.94 | 0.23 | 8.49% | 2.76 | 2.94 | 2.6899 | 2,625,489 |
| 19 Abr 2024 | 2.71 | 0.12 | 4.43% | 2.62 | 2.72 | 2.585 | 1,874,448 |
| 18 Abr 2024 | 2.595 | -0.01 | -0.19% | 2.63 | 2.6769 | 2.5605 | 1,832,188 |
| 17 Abr 2024 | 2.60 | -0.06 | -2.26% | 2.65 | 2.73 | 2.56 | 1,849,937 |
| 16 Abr 2024 | 2.66 | -0.02 | -0.56% | 2.66 | 2.695 | 2.535 | 4,248,804 |
| 15 Abr 2024 | 2.675 | -0.18 | -6.14% | 2.86 | 2.875 | 2.65 | 3,083,506 |
| 12 Abr 2024 | 2.85 | -0.15 | -5.00% | 2.97 | 2.98 | 2.79 | 1,808,630 |
| 11 Abr 2024 | 3.00 | -0.04 | -1.32% | 3.06 | 3.065 | 2.93 | 1,371,347 |
| 10 Abr 2024 | 3.04 | -0.02 | -0.65% | 2.99 | 3.05 | 2.97 | 1,315,489 |
| 09 Abr 2024 | 3.06 | -0.11 | -3.47% | 3.11 | 3.18 | 3.03 | 1,860,297 |
| 08 Abr 2024 | 3.17 | -0.01 | -0.31% | 3.30 | 3.35 | 3.13 | 1,955,186 |
| 05 Abr 2024 | 3.18 | -0.02 | -0.63% | 3.15 | 3.21 | 3.11 | 1,374,949 |
| 04 Abr 2024 | 3.20 | -0.01 | -0.31% | 3.17 | 3.31 | 3.17 | 2,252,463 |
| 03 Abr 2024 | 3.21 | 0.01 | 0.31% | 3.20 | 3.26 | 3.16 | 1,519,144 |
| 02 Abr 2024 | 3.20 | -0.15 | -4.48% | 3.18 | 3.255 | 3.124 | 2,024,905 |
| 01 Abr 2024 | 3.35 | -0.02 | -0.59% | 3.33 | 3.41 | 3.28 | 1,919,658 |
| 28 Mar 2024 | 3.37 | 0.13 | 4.01% | 3.27 | 3.515 | 3.23 | 4,455,739 |
| 27 Mar 2024 | 3.24 | 0.09 | 2.86% | 3.18 | 3.27 | 3.055 | 2,611,691 |
| 26 Mar 2024 | 3.15 | -0.04 | -1.25% | 3.20 | 3.23 | 3.09 | 2,300,229 |
| 25 Mar 2024 | 3.19 | 0.14 | 4.59% | 3.13 | 3.215 | 3.065 | 3,364,926 |
| 22 Mar 2024 | 3.05 | -0.07 | -2.24% | 3.09 | 3.10 | 2.95 | 2,105,808 |
| 21 Mar 2024 | 3.12 | -0.09 | -2.80% | 3.28 | 3.28 | 3.115 | 2,577,334 |
| 20 Mar 2024 | 3.21 | 0.25 | 8.45% | 2.96 | 3.235 | 2.925 | 3,779,963 |
| 19 Mar 2024 | 2.96 | -0.01 | -0.34% | 2.92 | 3.01 | 2.78 | 2,223,416 |
| 18 Mar 2024 | 2.97 | -0.10 | -3.26% | 3.10 | 3.10 | 2.945 | 2,086,593 |
| 15 Mar 2024 | 3.07 | 0.12 | 4.07% | 2.92 | 3.08 | 2.895 | 4,297,062 |
| 14 Mar 2024 | 2.95 | -0.18 | -5.75% | 3.07 | 3.11 | 2.91 | 2,727,422 |
| 13 Mar 2024 | 3.13 | -0.01 | -0.32% | 3.12 | 3.22 | 3.08 | 2,675,375 |
| 12 Mar 2024 | 3.14 | 0.01 | 0.32% | 3.17 | 3.17 | 3.06 | 2,520,742 |
| 11 Mar 2024 | 3.13 | -0.30 | -8.75% | 3.51 | 3.56 | 3.13 | 3,466,899 |
| 08 Mar 2024 | 3.43 | 0.04 | 1.18% | 3.39 | 3.65 | 3.35 | 3,052,625 |
| 07 Mar 2024 | 3.39 | -0.06 | -1.74% | 3.45 | 3.485 | 3.31 | 1,557,171 |
| 06 Mar 2024 | 3.45 | 0.05 | 1.47% | 3.50 | 3.58 | 3.395 | 2,935,565 |
| 05 Mar 2024 | 3.40 | -0.19 | -5.29% | 3.49 | 3.655 | 3.32 | 2,108,488 |
| 04 Mar 2024 | 3.59 | -0.28 | -7.24% | 3.94 | 3.99 | 3.48 | 3,875,127 |
| 01 Mar 2024 | 3.87 | 0.06 | 1.57% | 3.86 | 3.89 | 3.68 | 2,041,821 |
| 29 Feb 2024 | 3.81 | -0.19 | -4.75% | 4.10 | 4.1599 | 3.67 | 3,881,406 |
| 28 Feb 2024 | 4.00 | -0.33 | -7.62% | 4.49 | 4.54 | 4.00 | 7,820,035 |
| 27 Feb 2024 | 4.33 | 0.06 | 1.41% | 4.51 | 4.57 | 4.192 | 4,191,133 |
| 26 Feb 2024 | 4.27 | 0.45 | 11.78% | 3.81 | 4.33 | 3.81 | 4,250,255 |
| 23 Feb 2024 | 3.82 | -0.29 | -7.06% | 4.04 | 4.085 | 3.775 | 1,711,231 |
| 22 Feb 2024 | 4.11 | 0.03 | 0.74% | 4.12 | 4.26 | 4.08 | 2,122,034 |
