HBARUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Abr 2024 | 0.11104 | -0.0087 | -7.27% | 0.12025 | 0.12432 | 0.10956 | 141,143,966.00 |
25 Abr 2024 | 0.11974 | -0.03665 | -23.44% | 0.1232 | 0.12731 | 0.10944 | 290,286,442.00 |
24 Abr 2024 | 0.15639 | 0.00 | 0.00% | 0.15639 | 0.15639 | 0.15639 | 0.00 |
23 Abr 2024 | 0.15639 | 0.06601 | 73.04% | 0.09041 | 0.1602 | 0.08743 | 306,037,198.00 |
22 Abr 2024 | 0.09038 | 0.00154 | 1.73% | 0.08886 | 0.09335 | 0.08859 | 24,783,562.00 |
21 Abr 2024 | 0.08884 | 0.00193 | 2.22% | 0.08631 | 0.09139 | 0.08572 | 24,719,267.00 |
20 Abr 2024 | 0.08691 | 0.00655 | 8.15% | 0.08025 | 0.08705 | 0.07942 | 16,404,678.00 |
19 Abr 2024 | 0.08036 | -0.00184 | -2.24% | 0.0821 | 0.08418 | 0.07624 | 39,650,978.00 |
18 Abr 2024 | 0.0822 | 0.00396 | 5.06% | 0.07811 | 0.08286 | 0.07652 | 23,372,487.00 |
17 Abr 2024 | 0.07824 | -0.00167 | -2.09% | 0.07949 | 0.08085 | 0.07565 | 19,370,460.00 |
16 Abr 2024 | 0.07991 | 0.00038 | 0.48% | 0.07919 | 0.08115 | 0.07621 | 47,586,573.00 |
15 Abr 2024 | 0.07953 | -0.00398 | -4.77% | 0.08298 | 0.088 | 0.07728 | 80,020,186.00 |
14 Abr 2024 | 0.08351 | 0.0049 | 6.23% | 0.07866 | 0.0837 | 0.07417 | 118,016,568.00 |
13 Abr 2024 | 0.07861 | -0.00899 | -10.26% | 0.08697 | 0.08726 | 0.06577 | 155,524,109.00 |
12 Abr 2024 | 0.0876 | -0.01226 | -12.28% | 0.09981 | 0.10114 | 0.07486 | 90,265,376.00 |
11 Abr 2024 | 0.09986 | -0.00244 | -2.39% | 0.10211 | 0.10294 | 0.09815 | 20,021,542.00 |
10 Abr 2024 | 0.1023 | -0.00118 | -1.14% | 0.10314 | 0.10441 | 0.09775 | 29,794,760.00 |
09 Abr 2024 | 0.10348 | -0.006 | -5.48% | 0.10962 | 0.10964 | 0.10307 | 29,291,747.00 |
08 Abr 2024 | 0.10948 | 0.00348 | 3.28% | 0.10559 | 0.11086 | 0.10244 | 36,412,526.00 |
07 Abr 2024 | 0.106 | 0.00 | 0.00% | 0.10594 | 0.1076 | 0.10449 | 7,736,100.00 |
06 Abr 2024 | 0.106 | 0.00144 | 1.38% | 0.10448 | 0.10694 | 0.10413 | 8,106,375.00 |
05 Abr 2024 | 0.10456 | -0.00067 | -0.64% | 0.10483 | 0.10533 | 0.100 | 12,762,667.00 |
04 Abr 2024 | 0.10523 | 0.00273 | 2.66% | 0.1023 | 0.10737 | 0.10126 | 20,879,811.00 |
03 Abr 2024 | 0.1025 | -0.00096 | -0.93% | 0.10353 | 0.10709 | 0.10039 | 23,457,989.00 |
02 Abr 2024 | 0.10346 | -0.00654 | -5.95% | 0.10985 | 0.10986 | 0.10242 | 30,672,251.00 |
01 Abr 2024 | 0.110 | -0.00572 | -4.94% | 0.11582 | 0.11668 | 0.10685 | 31,604,450.00 |
31 Mar 2024 | 0.11572 | 0.00212 | 1.87% | 0.1133 | 0.11981 | 0.11305 | 20,828,585.00 |
30 Mar 2024 | 0.1136 | -0.00241 | -2.08% | 0.1155 | 0.11646 | 0.11283 | 9,829,413.00 |
29 Mar 2024 | 0.11601 | -0.00016 | -0.14% | 0.11577 | 0.11793 | 0.1125 | 14,235,230.00 |
28 Mar 2024 | 0.11617 | 0.00247 | 2.17% | 0.11365 | 0.11753 | 0.11128 | 24,918,711.00 |
27 Mar 2024 | 0.1137 | -0.0067 | -5.56% | 0.1198 | 0.12147 | 0.112 | 36,770,617.00 |
26 Mar 2024 | 0.1204 | 0.00324 | 2.77% | 0.11703 | 0.13094 | 0.11675 | 54,031,205.00 |
25 Mar 2024 | 0.11716 | 0.00708 | 6.43% | 0.10972 | 0.11886 | 0.10955 | 25,844,588.00 |
24 Mar 2024 | 0.11008 | 0.00351 | 3.29% | 0.10661 | 0.11039 | 0.10553 | 15,881,991.00 |
23 Mar 2024 | 0.10657 | -0.00009 | -0.08% | 0.10619 | 0.110 | 0.10496 | 15,918,008.00 |
22 Mar 2024 | 0.10666 | -0.00337 | -3.06% | 0.10969 | 0.11202 | 0.10351 | 24,533,471.00 |
21 Mar 2024 | 0.11003 | -0.00132 | -1.19% | 0.11093 | 0.11304 | 0.1077 | 37,895,084.00 |
20 Mar 2024 | 0.11135 | 0.00991 | 9.77% | 0.10196 | 0.11235 | 0.09823 | 53,633,601.00 |
19 Mar 2024 | 0.10144 | -0.01033 | -9.24% | 0.11197 | 0.1134 | 0.09883 | 64,466,451.00 |
18 Mar 2024 | 0.11177 | -0.00471 | -4.04% | 0.11602 | 0.11623 | 0.10847 | 43,681,735.00 |
17 Mar 2024 | 0.11648 | 0.00551 | 4.97% | 0.11159 | 0.11989 | 0.10675 | 43,897,174.00 |
16 Mar 2024 | 0.11097 | -0.0092 | -7.66% | 0.12025 | 0.1247 | 0.10841 | 56,239,529.00 |
15 Mar 2024 | 0.12017 | -0.01243 | -9.37% | 0.12701 | 0.12751 | 0.11044 | 85,621,096.00 |
14 Mar 2024 | 0.1326 | 0.00 | 0.00% | 0.1326 | 0.1326 | 0.1326 | 0.00 |
13 Mar 2024 | 0.1326 | -0.00056 | -0.42% | 0.13951 | 0.13958 | 0.12896 | 54,109,874.00 |
12 Mar 2024 | 0.13316 | 0.00044 | 0.33% | 0.13292 | 0.13348 | 0.12214 | 50,032,439.00 |
11 Mar 2024 | 0.13272 | 0.00692 | 5.50% | 0.12572 | 0.13287 | 0.12018 | 44,141,258.00 |
10 Mar 2024 | 0.1258 | -0.00452 | -3.47% | 0.13036 | 0.13282 | 0.1229 | 27,863,954.00 |
09 Mar 2024 | 0.13032 | 0.00 | 0.00% | 0.13032 | 0.13032 | 0.13032 | 0.00 |
08 Mar 2024 | 0.13032 | -0.00341 | -2.55% | 0.13404 | 0.13485 | 0.12398 | 54,523,690.00 |
07 Mar 2024 | 0.13373 | 0.00785 | 6.24% | 0.12582 | 0.1395 | 0.12461 | 72,967,229.00 |
06 Mar 2024 | 0.12588 | 0.01454 | 13.06% | 0.1114 | 0.1266 | 0.10819 | 88,754,267.00 |
05 Mar 2024 | 0.11134 | -0.00586 | -5.00% | 0.11812 | 0.12812 | 0.09378 | 282,981,257.00 |
04 Mar 2024 | 0.1172 | 0.00415 | 3.67% | 0.11266 | 0.1197 | 0.11148 | 74,791,960.00 |
03 Mar 2024 | 0.11305 | -0.00236 | -2.04% | 0.1151 | 0.11538 | 0.10703 | 36,407,189.00 |
02 Mar 2024 | 0.11541 | -0.00142 | -1.22% | 0.11648 | 0.12052 | 0.11221 | 54,515,132.00 |
01 Mar 2024 | 0.11683 | 0.00253 | 2.21% | 0.1144 | 0.11774 | 0.11319 | 46,913,650.00 |
29 Feb 2024 | 0.1143 | 0.00088 | 0.78% | 0.1133 | 0.12411 | 0.110 | 139,588,176.00 |
28 Feb 2024 | 0.11342 | 0.00521 | 4.81% | 0.10827 | 0.11866 | 0.1039 | 172,789,954.00 |
27 Feb 2024 | 0.10821 | -0.00333 | -2.99% | 0.11153 | 0.11304 | 0.10702 | 44,969,848.00 |
26 Feb 2024 | 0.11154 | 0.00233 | 2.13% | 0.10878 | 0.11382 | 0.10329 | 44,152,852.00 |
25 Feb 2024 | 0.10921 | -0.00086 | -0.78% | 0.11022 | 0.11187 | 0.1065 | 32,826,839.00 |
24 Feb 2024 | 0.11007 | 0.00078 | 0.71% | 0.10928 | 0.11144 | 0.1063 | 44,873,915.00 |
23 Feb 2024 | 0.10929 | -0.00694 | -5.97% | 0.11599 | 0.11642 | 0.10726 | 93,193,790.00 |
22 Feb 2024 | 0.11623 | 0.01183 | 11.33% | 0.10446 | 0.11992 | 0.10021 | 170,960,536.00 |
21 Feb 2024 | 0.1044 | -0.00293 | -2.73% | 0.1069 | 0.1121 | 0.09956 | 188,648,887.00 |
20 Feb 2024 | 0.10733 | -0.00457 | -4.08% | 0.11212 | 0.11354 | 0.10119 | 228,973,011.00 |
19 Feb 2024 | 0.1119 | 0.02219 | 24.74% | 0.08967 | 0.11779 | 0.08959 | 358,914,197.00 |
18 Feb 2024 | 0.08971 | 0.00622 | 7.45% | 0.08345 | 0.09211 | 0.08328 | 68,539,797.00 |
17 Feb 2024 | 0.08349 | -0.00207 | -2.42% | 0.0855 | 0.0859 | 0.08154 | 24,111,320.00 |
16 Feb 2024 | 0.08556 | 0.00272 | 3.28% | 0.08291 | 0.08596 | 0.08236 | 38,612,968.00 |
15 Feb 2024 | 0.08284 | 0.00035 | 0.42% | 0.08252 | 0.08445 | 0.08143 | 39,496,663.00 |
14 Feb 2024 | 0.08249 | 0.00101 | 1.24% | 0.08132 | 0.08449 | 0.08038 | 40,048,513.00 |
13 Feb 2024 | 0.08148 | 0.00181 | 2.27% | 0.07971 | 0.08233 | 0.07825 | 53,696,769.00 |
12 Feb 2024 | 0.07967 | 0.00138 | 1.76% | 0.07828 | 0.08033 | 0.07621 | 26,002,333.00 |
11 Feb 2024 | 0.07829 | -0.00058 | -0.74% | 0.07878 | 0.07994 | 0.07752 | 19,942,817.00 |
10 Feb 2024 | 0.07887 | -0.00045 | -0.57% | 0.0796 | 0.08021 | 0.07733 | 20,692,682.00 |
09 Feb 2024 | 0.07932 | 0.00332 | 4.37% | 0.07606 | 0.0798 | 0.07548 | 54,224,971.00 |
08 Feb 2024 | 0.076 | 0.00017 | 0.22% | 0.07674 | 0.07849 | 0.07543 | 62,951,657.00 |
07 Feb 2024 | 0.07583 | 0.00082 | 1.09% | 0.0747 | 0.07689 | 0.07078 | 88,610,172.00 |
06 Feb 2024 | 0.07501 | 0.00545 | 7.83% | 0.06943 | 0.07718 | 0.06911 | 121,594,121.00 |
05 Feb 2024 | 0.06956 | 0.00114 | 1.67% | 0.0685 | 0.07084 | 0.06741 | 17,178,200.00 |
04 Feb 2024 | 0.06842 | -0.00088 | -1.27% | 0.06926 | 0.06967 | 0.06819 | 13,462,436.00 |
03 Feb 2024 | 0.0693 | 0.00008 | 0.12% | 0.06922 | 0.07005 | 0.06842 | 12,121,701.00 |
02 Feb 2024 | 0.06922 | -0.00102 | -1.45% | 0.07085 | 0.0711 | 0.0682 | 28,778,497.00 |
01 Feb 2024 | 0.07024 | 0.00069 | 0.99% | 0.06982 | 0.07035 | 0.06829 | 26,325,586.00 |
31 Ene 2024 | 0.06955 | -0.00341 | -4.67% | 0.07312 | 0.07314 | 0.06881 | 33,574,647.00 |
30 Ene 2024 | 0.07296 | -0.00144 | -1.94% | 0.07427 | 0.07518 | 0.0725 | 18,061,785.00 |
29 Ene 2024 | 0.0744 | 0.00098 | 1.33% | 0.07318 | 0.07459 | 0.07129 | 16,650,221.00 |
28 Ene 2024 | 0.07342 | -0.00103 | -1.38% | 0.07447 | 0.07608 | 0.0726 | 15,229,319.00 |
27 Ene 2024 | 0.07445 | -0.00006 | -0.08% | 0.07439 | 0.0754 | 0.07369 | 8,247,158.00 |