Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
HUBC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 0.9024 | 0.0624 | 7.43% | 0.8388 | 0.9142 | 0.8201 | 312,106 |
| 23 May 2024 | 0.84 | -0.0201 | -2.34% | 0.849 | 0.867 | 0.8056 | 336,958 |
| 22 May 2024 | 0.8601 | -0.0314 | -3.52% | 0.86 | 0.9091 | 0.8443 | 466,188 |
| 21 May 2024 | 0.8915 | -0.0184 | -2.02% | 0.91 | 0.91 | 0.8701 | 433,899 |
| 20 May 2024 | 0.9099 | 0.0279 | 3.16% | 0.90 | 0.945 | 0.86 | 1,153,614 |
| 17 May 2024 | 0.882 | 0.082 | 10.25% | 0.8045 | 0.90 | 0.7818 | 1,511,112 |
| 16 May 2024 | 0.80 | 0.0009 | 0.11% | 0.82 | 0.82 | 0.77 | 862,603 |
| 15 May 2024 | 0.7991 | -0.0009 | -0.11% | 0.809 | 0.8492 | 0.7635 | 1,027,212 |
| 14 May 2024 | 0.80 | -0.08 | -9.09% | 0.87 | 0.8752 | 0.78 | 1,721,386 |
| 13 May 2024 | 0.88 | -0.0266 | -2.93% | 0.9151 | 0.9151 | 0.8709 | 423,349 |
| 10 May 2024 | 0.9066 | -0.0199 | -2.15% | 0.9031 | 0.9356 | 0.87 | 1,246,574 |
| 09 May 2024 | 0.9265 | 0.0365 | 4.10% | 0.91 | 0.975 | 0.84 | 1,090,866 |
| 08 May 2024 | 0.89 | -0.0932 | -9.48% | 0.9881 | 0.99 | 0.85 | 1,466,985 |
| 07 May 2024 | 0.9832 | -0.0268 | -2.65% | 0.9898 | 1.0201 | 0.96 | 535,777 |
| 06 May 2024 | 1.01 | 0.03 | 3.05% | 1.00 | 1.05 | 0.9851 | 1,384,049 |
| 03 May 2024 | 0.9801 | -0.0599 | -5.76% | 0.9892 | 1.06 | 0.97 | 1,523,642 |
| 02 May 2024 | 1.04 | -0.01 | -0.95% | 1.14 | 1.2399 | 0.9605 | 10,426,259 |
| 01 May 2024 | 1.05 | 0.09 | 9.79% | 0.94 | 1.10 | 0.90 | 1,661,771 |
| 30 Abr 2024 | 0.9564 | 0.0064 | 0.67% | 0.9676 | 0.97 | 0.93 | 934,268 |
| 29 Abr 2024 | 0.95 | -0.13 | -12.04% | 1.03 | 1.06 | 0.93 | 1,900,788 |
| 26 Abr 2024 | 1.08 | -0.07 | -6.09% | 1.13 | 1.145 | 1.015 | 1,263,935 |
| 25 Abr 2024 | 1.15 | 0.01 | 0.88% | 1.10 | 1.24 | 1.0706 | 1,489,790 |
| 24 Abr 2024 | 1.14 | -0.13 | -10.24% | 1.27 | 1.32 | 1.11 | 2,159,547 |
| 23 Abr 2024 | 1.27 | -0.06 | -4.51% | 1.28 | 1.32 | 1.25 | 1,438,075 |
| 22 Abr 2024 | 1.33 | -0.03 | -2.21% | 1.25 | 1.36 | 1.21 | 2,842,358 |
| 19 Abr 2024 | 1.36 | 0.07 | 5.43% | 1.51 | 1.5299 | 1.31 | 11,012,662 |
| 18 Abr 2024 | 1.29 | -0.06 | -4.44% | 1.26 | 1.45 | 1.25 | 4,284,052 |
| 17 Abr 2024 | 1.35 | -0.51 | -27.42% | 1.49 | 1.66 | 1.32 | 6,794,884 |
| 16 Abr 2024 | 1.86 | -0.09 | -4.62% | 2.03 | 2.05 | 1.62 | 15,980,752 |
| 15 Abr 2024 | 1.95 | 0.65 | 50.00% | 1.70 | 2.10 | 1.52 | 74,644,205 |
| 12 Abr 2024 | 1.30 | 0.13 | 11.11% | 1.41 | 1.69 | 1.26 | 30,827,740 |
| 11 Abr 2024 | 1.17 | -0.18 | -13.33% | 1.23 | 1.32 | 1.16 | 3,912,605 |
| 10 Abr 2024 | 1.35 | 0.34 | 33.66% | 0.93 | 1.35 | 0.913 | 9,660,401 |
| 09 Abr 2024 | 1.01 | -0.33 | -24.63% | 1.13 | 1.14 | 0.99 | 4,625,092 |
| 08 Abr 2024 | 1.34 | -0.20 | -12.99% | 1.36 | 1.44 | 1.20 | 5,810,724 |
| 05 Abr 2024 | 1.54 | 0.50 | 48.08% | 1.47 | 1.89 | 1.30 | 87,371,350 |
| 04 Abr 2024 | 1.04 | 0.32 | 44.65% | 0.8199 | 1.28 | 0.7412 | 17,805,834 |
| 03 Abr 2024 | 0.719 | -0.0439 | -5.75% | 0.76 | 0.7842 | 0.6796 | 429,755 |
| 02 Abr 2024 | 0.7629 | -0.0566 | -6.91% | 0.81 | 0.8299 | 0.7501 | 282,289 |
| 01 Abr 2024 | 0.8195 | -0.0755 | -8.44% | 0.92 | 0.9594 | 0.79 | 359,175 |
| 28 Mar 2024 | 0.895 | -0.0446 | -4.75% | 0.9353 | 0.94 | 0.8936 | 81,032 |
| 27 Mar 2024 | 0.9396 | 0.0517 | 5.82% | 0.8972 | 0.9469 | 0.88 | 179,032 |
| 26 Mar 2024 | 0.8879 | -0.0195 | -2.15% | 0.90 | 0.93 | 0.866201 | 158,988 |
| 25 Mar 2024 | 0.9074 | -0.1026 | -10.16% | 1.04 | 1.04 | 0.8769 | 691,993 |
| 22 Mar 2024 | 1.01 | -0.01 | -0.98% | 1.05 | 1.05 | 1.00 | 132,350 |
| 21 Mar 2024 | 1.02 | 0.00 | 0.00% | 1.04 | 1.08 | 1.01 | 137,675 |
| 20 Mar 2024 | 1.02 | -0.09 | -8.11% | 1.07 | 1.10 | 1.01 | 275,262 |
| 19 Mar 2024 | 1.11 | 0.09 | 8.82% | 1.02 | 1.16 | 0.98 | 270,962 |
| 18 Mar 2024 | 1.02 | -0.05 | -4.67% | 1.09 | 1.10 | 1.01 | 374,680 |
| 15 Mar 2024 | 1.07 | 0.00 | 0.00% | 1.06 | 1.1197 | 1.06 | 69,475 |
| 14 Mar 2024 | 1.07 | -0.02 | -1.83% | 1.06 | 1.14 | 1.06 | 143,911 |
| 13 Mar 2024 | 1.09 | -0.05 | -4.39% | 1.17 | 1.174 | 1.05 | 196,667 |
| 12 Mar 2024 | 1.14 | -0.04 | -3.39% | 1.17 | 1.19 | 1.12 | 112,461 |
| 11 Mar 2024 | 1.18 | -0.05 | -4.07% | 1.25 | 1.26 | 1.15 | 182,331 |
| 08 Mar 2024 | 1.23 | 0.02 | 1.65% | 1.24 | 1.25 | 1.17 | 128,070 |
| 07 Mar 2024 | 1.21 | -0.06 | -4.72% | 1.26 | 1.31 | 1.21 | 199,675 |
| 06 Mar 2024 | 1.27 | 0.00 | 0.00% | 1.28 | 1.3149 | 1.26 | 79,830 |
| 05 Mar 2024 | 1.27 | -0.05 | -3.79% | 1.32 | 1.34 | 1.25 | 296,991 |
| 04 Mar 2024 | 1.32 | -0.01 | -0.75% | 1.31 | 1.36 | 1.19 | 387,647 |
| 01 Mar 2024 | 1.33 | -0.05 | -3.62% | 1.39 | 1.40 | 1.28 | 262,073 |
| 29 Feb 2024 | 1.38 | 0.00 | 0.00% | 1.35 | 1.5099 | 1.301 | 684,258 |
| 28 Feb 2024 | 1.38 | 0.08 | 6.15% | 1.24 | 1.41 | 1.2236 | 599,972 |
| 27 Feb 2024 | 1.30 | 0.16 | 13.84% | 1.23 | 1.30 | 1.1601 | 537,576 |
| 26 Feb 2024 | 1.142 | 0.08 | 7.74% | 1.04 | 1.169 | 1.04 | 218,978 |
