Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HBARBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 0.00000145 | -0.00000001 | -0.68% | 0.00000147 | 0.00000147 | 0.00000143 | 93,651.00 |
| 03 Jun 2024 | 0.00000146 | 0.00000001 | 0.69% | 0.00000146 | 0.00000148 | 0.00000145 | 108,490.00 |
| 02 Jun 2024 | 0.00000145 | -0.00000002 | -1.36% | 0.00000147 | 0.00000147 | 0.00000145 | 83,986.00 |
| 01 Jun 2024 | 0.00000147 | -0.00000001 | -0.68% | 0.00000147 | 0.00000148 | 0.00000147 | 114,575.00 |
| 31 May 2024 | 0.00000148 | 0.00000001 | 0.68% | 0.00000146 | 0.00000148 | 0.00000145 | 119,719.00 |
| 30 May 2024 | 0.00000147 | -0.00000006 | -3.92% | 0.00000154 | 0.00000154 | 0.00000147 | 207,341.00 |
| 29 May 2024 | 0.00000153 | 0.00000001 | 0.66% | 0.00000152 | 0.00000158 | 0.00000151 | 203,093.00 |
| 28 May 2024 | 0.00000152 | -0.00000001 | -0.65% | 0.00000153 | 0.00000155 | 0.00000152 | 148,623.00 |
| 27 May 2024 | 0.00000153 | -0.00000003 | -1.92% | 0.00000155 | 0.00000156 | 0.00000153 | 309,561.00 |
| 26 May 2024 | 0.00000156 | 0.00000000 | 0.00% | 0.00000156 | 0.00000156 | 0.00000154 | 197,112.00 |
| 25 May 2024 | 0.00000156 | -0.00000001 | -0.64% | 0.00000157 | 0.00000158 | 0.00000156 | 66,664.00 |
| 24 May 2024 | 0.00000157 | -0.00000004 | -2.48% | 0.00000160 | 0.00000162 | 0.00000157 | 104,992.00 |
| 23 May 2024 | 0.00000161 | -0.00000002 | -1.23% | 0.00000163 | 0.00000165 | 0.00000158 | 638,767.00 |
| 22 May 2024 | 0.00000163 | 0.00000000 | 0.00% | 0.00000163 | 0.00000163 | 0.00000163 | 0.00 |
| 21 May 2024 | 0.00000163 | -0.00000001 | -0.61% | 0.00000166 | 0.00000167 | 0.00000161 | 299,801.00 |
| 20 May 2024 | 0.00000164 | -0.00000003 | -1.80% | 0.00000167 | 0.00000171 | 0.00000163 | 351,134.00 |
| 19 May 2024 | 0.00000167 | -0.00000004 | -2.34% | 0.00000171 | 0.00000172 | 0.00000165 | 80,387.00 |
| 18 May 2024 | 0.00000171 | 0.00000000 | 0.00% | 0.00000172 | 0.00000175 | 0.00000168 | 420,388.00 |
| 17 May 2024 | 0.00000171 | -0.00000001 | -0.58% | 0.00000172 | 0.00000181 | 0.00000170 | 410,850.00 |
| 16 May 2024 | 0.00000172 | 0.00000002 | 1.18% | 0.00000167 | 0.00000172 | 0.00000164 | 149,019.00 |
| 15 May 2024 | 0.00000170 | 0.00000000 | 0.00% | 0.00000170 | 0.00000170 | 0.00000170 | 0.00 |
| 14 May 2024 | 0.00000170 | -0.00000001 | -0.58% | 0.00000170 | 0.00000177 | 0.00000170 | 738,527.00 |
| 13 May 2024 | 0.00000171 | -0.00000005 | -2.84% | 0.00000176 | 0.00000176 | 0.00000168 | 82,463.00 |
| 12 May 2024 | 0.00000176 | 0.00000001 | 0.57% | 0.00000177 | 0.00000181 | 0.00000176 | 55,930.00 |
| 11 May 2024 | 0.00000175 | 0.00000002 | 1.16% | 0.00000174 | 0.00000177 | 0.00000173 | 103,397.00 |
| 10 May 2024 | 0.00000173 | -0.00000002 | -1.14% | 0.00000174 | 0.00000177 | 0.00000173 | 173,387.00 |
| 09 May 2024 | 0.00000175 | 0.00000002 | 1.16% | 0.00000174 | 0.00000180 | 0.00000174 | 170,670.00 |
| 08 May 2024 | 0.00000173 | 0.00000001 | 0.58% | 0.00000172 | 0.00000175 | 0.00000170 | 91,642.00 |
| 07 May 2024 | 0.00000172 | 0.00000001 | 0.58% | 0.00000181 | 0.00000182 | 0.00000172 | 324,219.00 |
| 06 May 2024 | 0.00000171 | 0.00000000 | 0.00% | 0.00000171 | 0.00000171 | 0.00000171 | 0.00 |
| 05 May 2024 | 0.00000171 | -0.00000001 | -0.58% | 0.00000169 | 0.00000175 | 0.00000169 | 39,219.00 |
| 04 May 2024 | 0.00000172 | -0.00000005 | -2.82% | 0.00000178 | 0.00000178 | 0.00000170 | 35,551.00 |
| 03 May 2024 | 0.00000177 | 0.00000008 | 4.73% | 0.00000170 | 0.00000186 | 0.00000168 | 614,579.00 |
| 02 May 2024 | 0.00000169 | -0.00000001 | -0.59% | 0.00000169 | 0.00000171 | 0.00000166 | 426,004.00 |
| 01 May 2024 | 0.00000170 | 0.00000016 | 10.39% | 0.00000154 | 0.00000183 | 0.00000153 | 875,352.00 |
| 30 Abr 2024 | 0.00000154 | -0.00000008 | -4.94% | 0.00000160 | 0.00000160 | 0.00000151 | 367,986.00 |
| 29 Abr 2024 | 0.00000162 | -0.00000002 | -1.22% | 0.00000163 | 0.00000167 | 0.00000159 | 264,780.00 |
| 28 Abr 2024 | 0.00000164 | -0.00000004 | -2.38% | 0.00000168 | 0.00000170 | 0.00000163 | 154,552.00 |
| 27 Abr 2024 | 0.00000168 | -0.00000006 | -3.45% | 0.00000175 | 0.00000175 | 0.00000166 | 362,461.00 |
| 26 Abr 2024 | 0.00000174 | -0.00000020 | -10.31% | 0.00000183 | 0.00000192 | 0.00000172 | 478,963.00 |
| 25 Abr 2024 | 0.00000194 | 0.00000000 | 0.00% | 0.00000194 | 0.00000194 | 0.00000194 | 0.00 |
| 24 Abr 2024 | 0.00000194 | -0.00000042 | -17.80% | 0.00000238 | 0.00000272 | 0.00000182 | 5,357,517.00 |
| 23 Abr 2024 | 0.00000236 | 0.00000100 | 74.07% | 0.00000136 | 0.00000240 | 0.00000132 | 3,975,131.00 |
| 22 Abr 2024 | 0.00000135 | -0.00000002 | -1.46% | 0.00000136 | 0.00000140 | 0.00000134 | 212,599.00 |
| 21 Abr 2024 | 0.00000137 | 0.00000004 | 3.01% | 0.00000133 | 0.00000140 | 0.00000133 | 620,672.00 |
| 20 Abr 2024 | 0.00000133 | 0.00000007 | 5.56% | 0.00000125 | 0.00000133 | 0.00000125 | 40,552.00 |
| 19 Abr 2024 | 0.00000126 | -0.00000003 | -2.33% | 0.00000130 | 0.00000130 | 0.00000126 | 227,366.00 |
| 18 Abr 2024 | 0.00000129 | 0.00000001 | 0.78% | 0.00000127 | 0.00000130 | 0.00000126 | 79,550.00 |
| 17 Abr 2024 | 0.00000128 | 0.00000003 | 2.40% | 0.00000124 | 0.00000129 | 0.00000123 | 189,737.00 |
| 16 Abr 2024 | 0.00000125 | 0.00000000 | 0.00% | 0.00000123 | 0.00000127 | 0.00000123 | 235,037.00 |
| 15 Abr 2024 | 0.00000125 | -0.00000002 | -1.57% | 0.00000126 | 0.00000132 | 0.00000123 | 325,097.00 |
| 14 Abr 2024 | 0.00000127 | 0.00000004 | 3.25% | 0.00000123 | 0.00000127 | 0.00000118 | 795,183.00 |
| 13 Abr 2024 | 0.00000123 | -0.00000007 | -5.38% | 0.00000129 | 0.00000129 | 0.00000108 | 4,239,097.00 |
| 12 Abr 2024 | 0.00000130 | -0.00000011 | -7.80% | 0.00000142 | 0.00000142 | 0.00000114 | 2,812,808.00 |
| 11 Abr 2024 | 0.00000141 | -0.00000003 | -2.08% | 0.00000145 | 0.00000145 | 0.00000140 | 83,528.00 |
| 10 Abr 2024 | 0.00000144 | -0.00000005 | -3.36% | 0.00000149 | 0.00000149 | 0.00000144 | 146,625.00 |
| 09 Abr 2024 | 0.00000149 | -0.00000004 | -2.61% | 0.00000153 | 0.00000153 | 0.00000149 | 292,635.00 |
| 08 Abr 2024 | 0.00000153 | 0.00000002 | 1.32% | 0.00000151 | 0.00000153 | 0.00000147 | 517,946.00 |
| 07 Abr 2024 | 0.00000151 | -0.00000002 | -1.31% | 0.00000153 | 0.00000153 | 0.00000151 | 40,690.00 |
| 06 Abr 2024 | 0.00000153 | -0.00000001 | -0.65% | 0.00000154 | 0.00000155 | 0.00000153 | 62,625.00 |
| 05 Abr 2024 | 0.00000154 | 0.00000001 | 0.65% | 0.00000153 | 0.00000154 | 0.00000151 | 118,556.00 |
| 04 Abr 2024 | 0.00000153 | -0.00000002 | -1.29% | 0.00000157 | 0.00000159 | 0.00000153 | 185,296.00 |
| 03 Abr 2024 | 0.00000155 | -0.00000003 | -1.90% | 0.00000156 | 0.00000160 | 0.00000155 | 83,155.00 |
| 02 Abr 2024 | 0.00000158 | 0.00000001 | 0.64% | 0.00000157 | 0.00000160 | 0.00000155 | 243,789.00 |
| 01 Abr 2024 | 0.00000157 | -0.00000005 | -3.09% | 0.00000162 | 0.00000164 | 0.00000156 | 262,295.00 |
| 31 Mar 2024 | 0.00000162 | 0.00000000 | 0.00% | 0.00000162 | 0.00000169 | 0.00000162 | 418,197.00 |
| 30 Mar 2024 | 0.00000162 | -0.00000004 | -2.41% | 0.00000165 | 0.00000166 | 0.00000162 | 347,040.00 |
| 29 Mar 2024 | 0.00000166 | 0.00000002 | 1.22% | 0.00000163 | 0.00000168 | 0.00000161 | 656,337.00 |
| 28 Mar 2024 | 0.00000164 | 0.00000001 | 0.61% | 0.00000163 | 0.00000165 | 0.00000160 | 591,574.00 |
| 27 Mar 2024 | 0.00000163 | -0.00000009 | -5.23% | 0.00000170 | 0.00000171 | 0.00000162 | 859,042.00 |
| 26 Mar 2024 | 0.00000172 | 0.00000005 | 2.99% | 0.00000168 | 0.00000185 | 0.00000168 | 1,219,760.00 |
| 25 Mar 2024 | 0.00000167 | 0.00000004 | 2.45% | 0.00000163 | 0.00000168 | 0.00000163 | 385,302.00 |
| 24 Mar 2024 | 0.00000163 | -0.00000003 | -1.81% | 0.00000166 | 0.00000166 | 0.00000163 | 114,374.00 |
| 23 Mar 2024 | 0.00000166 | -0.00000001 | -0.60% | 0.00000167 | 0.00000168 | 0.00000165 | 90,699.00 |
| 22 Mar 2024 | 0.00000167 | -0.00000001 | -0.60% | 0.00000168 | 0.00000168 | 0.00000164 | 222,316.00 |
| 21 Mar 2024 | 0.00000168 | 0.00000004 | 2.44% | 0.00000164 | 0.00000169 | 0.00000164 | 443,047.00 |
| 20 Mar 2024 | 0.00000164 | 0.00000001 | 0.61% | 0.00000164 | 0.00000169 | 0.00000161 | 424,098.00 |
| 19 Mar 2024 | 0.00000163 | -0.00000002 | -1.21% | 0.00000165 | 0.00000169 | 0.00000156 | 1,461,377.00 |
| 18 Mar 2024 | 0.00000165 | -0.00000004 | -2.37% | 0.00000169 | 0.00000169 | 0.00000162 | 727,979.00 |
| 17 Mar 2024 | 0.00000169 | 0.00000000 | 0.00% | 0.00000169 | 0.00000175 | 0.00000165 | 505,322.00 |
| 16 Mar 2024 | 0.00000169 | -0.00000004 | -2.31% | 0.00000173 | 0.00000180 | 0.00000163 | 855,080.00 |
| 15 Mar 2024 | 0.00000173 | -0.00000008 | -4.42% | 0.00000177 | 0.00000177 | 0.00000168 | 865,853.00 |
| 14 Mar 2024 | 0.00000181 | 0.00000000 | 0.00% | 0.00000181 | 0.00000181 | 0.00000181 | 0.00 |
| 13 Mar 2024 | 0.00000181 | -0.00000005 | -2.69% | 0.00000194 | 0.00000194 | 0.00000177 | 1,212,590.00 |
| 12 Mar 2024 | 0.00000186 | 0.00000002 | 1.09% | 0.00000183 | 0.00000188 | 0.00000176 | 1,137,889.00 |
| 11 Mar 2024 | 0.00000184 | 0.00000003 | 1.66% | 0.00000182 | 0.00000188 | 0.00000174 | 2,708,133.00 |
| 10 Mar 2024 | 0.00000181 | -0.00000010 | -5.24% | 0.00000191 | 0.00000192 | 0.00000180 | 872,644.00 |
| 09 Mar 2024 | 0.00000191 | 0.00000000 | 0.00% | 0.00000191 | 0.00000191 | 0.00000191 | 0.00 |
| 08 Mar 2024 | 0.00000191 | -0.00000009 | -4.50% | 0.00000200 | 0.00000201 | 0.00000180 | 1,332,646.00 |
| 07 Mar 2024 | 0.00000200 | 0.00000010 | 5.26% | 0.00000191 | 0.00000210 | 0.00000190 | 1,030,329.00 |
