HIVE.WT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 0.035 | 0.025 | 250.00% | 0.035 | 0.035 | 0.035 | 2,000 |
09 May 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 0 |
08 May 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 0 |
07 May 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 0 |
06 May 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 0 |
03 May 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 0 |
02 May 2024 | 0.01 | -0.08 | -88.89% | 0.01 | 0.01 | 0.01 | 6,000 |
01 May 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0 |
30 Abr 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0 |
29 Abr 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0 |
26 Abr 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0 |
25 Abr 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0 |
24 Abr 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0 |
23 Abr 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0 |
22 Abr 2024 | 0.09 | 0.06 | 200.00% | 0.09 | 0.09 | 0.09 | 4,000 |
19 Abr 2024 | 0.03 | -0.06 | -66.67% | 0.03 | 0.03 | 0.03 | 1,600 |
18 Abr 2024 | 0.09 | 0.06 | 200.00% | 0.025 | 0.09 | 0.02 | 15,000 |
17 Abr 2024 | 0.03 | -0.17 | -85.00% | 0.03 | 0.03 | 0.03 | 500 |
16 Abr 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 0 |
15 Abr 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 0 |
12 Abr 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 0 |
11 Abr 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 0 |
10 Abr 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 0 |
09 Abr 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 0 |
08 Abr 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 0 |
05 Abr 2024 | 0.20 | -0.19 | -48.72% | 0.20 | 0.20 | 0.20 | 1,000 |
04 Abr 2024 | 0.39 | 0.00 | 0.00% | 0.39 | 0.39 | 0.39 | 0 |
03 Abr 2024 | 0.39 | 0.00 | 0.00% | 0.39 | 0.39 | 0.39 | 0 |
02 Abr 2024 | 0.39 | 0.00 | 0.00% | 0.39 | 0.39 | 0.39 | 0 |
01 Abr 2024 | 0.39 | 0.00 | 0.00% | 0.39 | 0.39 | 0.39 | 0 |
28 Mar 2024 | 0.39 | 0.00 | 0.00% | 0.39 | 0.39 | 0.39 | 0 |
27 Mar 2024 | 0.39 | 0.00 | 0.00% | 0.39 | 0.39 | 0.39 | 0 |
26 Mar 2024 | 0.39 | 0.09 | 30.00% | 0.39 | 0.39 | 0.39 | 1,500 |
25 Mar 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 6,000 |
22 Mar 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 1,500 |
21 Mar 2024 | 0.30 | 0.01 | 3.45% | 0.30 | 0.30 | 0.30 | 6,000 |
20 Mar 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.29 | 0.29 | 0 |
19 Mar 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.29 | 0.29 | 0 |
18 Mar 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.29 | 0.29 | 0 |
15 Mar 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.29 | 0.29 | 0 |
14 Mar 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.29 | 0.29 | 0 |
13 Mar 2024 | 0.29 | 0.005 | 1.75% | 0.29 | 0.29 | 0.29 | 10,000 |
12 Mar 2024 | 0.285 | 0.00 | 0.00% | 0.285 | 0.285 | 0.285 | 0 |
11 Mar 2024 | 0.285 | 0.00 | 0.00% | 0.285 | 0.285 | 0.285 | 0 |
08 Mar 2024 | 0.285 | 0.00 | 0.00% | 0.285 | 0.285 | 0.285 | 0 |
07 Mar 2024 | 0.285 | 0.00 | 0.00% | 0.285 | 0.285 | 0.285 | 0 |
06 Mar 2024 | 0.285 | 0.00 | 0.00% | 0.285 | 0.285 | 0.285 | 0 |
05 Mar 2024 | 0.285 | 0.00 | 0.00% | 0.285 | 0.285 | 0.285 | 0 |
04 Mar 2024 | 0.285 | -0.005 | -1.72% | 0.32 | 0.32 | 0.285 | 4,800 |
01 Mar 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.29 | 0.29 | 0 |
29 Feb 2024 | 0.29 | -0.125 | -30.12% | 0.415 | 0.415 | 0.29 | 2,000 |
28 Feb 2024 | 0.415 | -0.085 | -17.00% | 0.31 | 0.415 | 0.30 | 5,900 |
27 Feb 2024 | 0.50 | 0.00 | 0.00% | 0.50 | 0.54 | 0.50 | 18,525 |
26 Feb 2024 | 0.50 | 0.22 | 78.57% | 0.48 | 0.50 | 0.48 | 7,000 |
23 Feb 2024 | 0.28 | 0.01 | 3.70% | 0.28 | 0.28 | 0.28 | 1,500 |
22 Feb 2024 | 0.27 | -0.05 | -15.63% | 0.27 | 0.27 | 0.27 | 1,000 |
21 Feb 2024 | 0.32 | -0.13 | -28.89% | 0.32 | 0.32 | 0.32 | 3,000 |
20 Feb 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0 |
16 Feb 2024 | 0.45 | -0.05 | -10.00% | 0.50 | 0.50 | 0.45 | 14,000 |
15 Feb 2024 | 0.50 | 0.035 | 7.53% | 0.49 | 0.50 | 0.45 | 13,000 |
14 Feb 2024 | 0.465 | 0.16 | 52.46% | 0.335 | 0.49 | 0.335 | 218,300 |
13 Feb 2024 | 0.305 | -0.025 | -7.58% | 0.305 | 0.305 | 0.305 | 2,500 |
12 Feb 2024 | 0.33 | 0.03 | 10.00% | 0.325 | 0.33 | 0.325 | 7,500 |