HCDPQ Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 0.057 | -0.082004 | -58.99% | 0.1103 | 0.12125 | 0.055 | 197,616 |
01 Jul 2024 | 0.139004 | 0.00 | 0.00% | 0.139004 | 0.139004 | 0.139004 | 0 |
28 Jun 2024 | 0.139004 | 0.029004 | 26.37% | 0.139004 | 0.139004 | 0.139004 | 700 |
27 Jun 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 0 |
26 Jun 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 0 |
25 Jun 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 0 |
24 Jun 2024 | 0.11 | -0.01 | -8.33% | 0.11 | 0.11 | 0.11 | 440 |
21 Jun 2024 | 0.12 | 0.0112 | 10.29% | 0.12391 | 0.12391 | 0.107605 | 15,247 |
20 Jun 2024 | 0.1088 | 0.00 | 0.00% | 0.1088 | 0.1088 | 0.1088 | 0 |
18 Jun 2024 | 0.1088 | 0.0187 | 20.75% | 0.09765 | 0.1088 | 0.08295 | 11,967 |
17 Jun 2024 | 0.0901 | -0.02972 | -24.80% | 0.11 | 0.11 | 0.0901 | 20,623 |
14 Jun 2024 | 0.11982 | 0.00 | 0.00% | 0.11982 | 0.11982 | 0.11982 | 0 |
13 Jun 2024 | 0.11982 | 0.01482 | 14.11% | 0.0855 | 0.11982 | 0.0855 | 4,093 |
12 Jun 2024 | 0.105 | -0.002 | -1.87% | 0.105 | 0.105 | 0.105 | 9,977 |
11 Jun 2024 | 0.107 | 0.0215 | 25.15% | 0.10015 | 0.107 | 0.08869 | 25,065 |
10 Jun 2024 | 0.0855 | 0.00 | 0.00% | 0.0855 | 0.0855 | 0.0855 | 200 |
07 Jun 2024 | 0.0855 | 0.0001 | 0.12% | 0.0855 | 0.0855 | 0.0855 | 150 |
06 Jun 2024 | 0.0854 | -0.06475 | -43.12% | 0.0854 | 0.0854 | 0.0854 | 336 |
05 Jun 2024 | 0.15015 | 0.00015 | 0.10% | 0.15015 | 0.15015 | 0.15015 | 500 |
04 Jun 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.15 | 0 |
03 Jun 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.15 | 0 |
31 May 2024 | 0.15 | -0.0001 | -0.07% | 0.15 | 0.15 | 0.15 | 14,971 |
30 May 2024 | 0.1501 | 0.00 | 0.00% | 0.1501 | 0.1501 | 0.1501 | 0 |
29 May 2024 | 0.1501 | 0.00 | 0.00% | 0.1501 | 0.1501 | 0.1501 | 0 |
28 May 2024 | 0.1501 | -0.05085 | -25.30% | 0.1601 | 0.1601 | 0.1501 | 1,716 |
24 May 2024 | 0.20095 | 0.05085 | 33.88% | 0.20095 | 0.20095 | 0.20095 | 114 |
23 May 2024 | 0.1501 | 0.00 | 0.00% | 0.1501 | 0.1501 | 0.1501 | 0 |
22 May 2024 | 0.1501 | -0.01497 | -9.07% | 0.1501 | 0.1501 | 0.1501 | 215 |
21 May 2024 | 0.16507 | 0.00 | 0.00% | 0.16507 | 0.16507 | 0.16507 | 0 |
20 May 2024 | 0.16507 | 0.01497 | 9.97% | 0.18503 | 0.18503 | 0.16507 | 552 |
17 May 2024 | 0.1501 | 0.00 | 0.00% | 0.1501 | 0.1501 | 0.1501 | 0 |
16 May 2024 | 0.1501 | 0.00 | 0.00% | 0.17 | 0.17 | 0.1501 | 2,800 |
15 May 2024 | 0.1501 | -0.0499 | -24.95% | 0.1501 | 0.1501 | 0.1501 | 152 |
14 May 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 0 |
13 May 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 0 |
10 May 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 0 |
09 May 2024 | 0.20 | -0.01 | -4.76% | 0.16 | 0.20 | 0.16 | 8,111 |
08 May 2024 | 0.21 | -0.05 | -19.23% | 0.233955 | 0.2423 | 0.1937 | 37,909 |
07 May 2024 | 0.26 | -0.0205 | -7.31% | 0.2423 | 0.26 | 0.24 | 15,284 |
06 May 2024 | 0.2805 | -0.0295 | -9.52% | 0.31105 | 0.31105 | 0.2805 | 8,956 |
03 May 2024 | 0.31 | -0.03575 | -10.34% | 0.33 | 0.33 | 0.31 | 615 |
02 May 2024 | 0.34575 | -0.22925 | -39.87% | 0.43 | 0.43 | 0.31 | 92,041 |
01 May 2024 | 0.575 | 0.00 | 0.00% | 0.575 | 0.575 | 0.575 | 0 |
30 Abr 2024 | 0.575 | -0.015 | -2.54% | 0.55 | 0.575 | 0.5225 | 1,757 |
29 Abr 2024 | 0.59 | -0.05 | -7.81% | 0.62 | 0.62 | 0.511 | 8,907 |
26 Abr 2024 | 0.64 | -0.03 | -4.48% | 0.64 | 0.64 | 0.64 | 800 |
25 Abr 2024 | 0.67 | 0.00 | 0.00% | 0.67 | 0.67 | 0.67 | 0 |
24 Abr 2024 | 0.67 | 0.00 | 0.00% | 0.67 | 0.67 | 0.67 | 0 |
23 Abr 2024 | 0.67 | -0.1199 | -15.18% | 0.74 | 0.74 | 0.67 | 15,152 |
22 Abr 2024 | 0.7899 | -0.01 | -1.25% | 0.68 | 0.7899 | 0.66 | 13,774 |
19 Abr 2024 | 0.7999 | -0.08367 | -9.47% | 0.7802 | 1.00 | 0.65 | 49,804 |
18 Abr 2024 | 0.88357 | -0.06643 | -6.99% | 0.90255 | 0.90255 | 0.88357 | 1,618 |
17 Abr 2024 | 0.95 | 0.00 | 0.00% | 0.855 | 0.95 | 0.76 | 14,458 |
16 Abr 2024 | 0.95 | -0.04 | -4.04% | 0.875 | 0.95 | 0.875 | 6,242 |
15 Abr 2024 | 0.99 | -0.01 | -1.00% | 0.61 | 0.99 | 0.61 | 3,305 |
12 Abr 2024 | 1.00 | 0.04 | 4.17% | 1.00 | 1.00 | 0.80 | 16,617 |
11 Abr 2024 | 0.96 | -0.03 | -3.03% | 0.76 | 0.96 | 0.76 | 300 |
10 Abr 2024 | 0.99 | 0.00 | 0.00% | 0.99 | 0.99 | 0.99 | 0 |
09 Abr 2024 | 0.99 | 0.00 | 0.00% | 0.99 | 0.99 | 0.99 | 0 |
08 Abr 2024 | 0.99 | 0.00 | 0.00% | 0.99 | 0.99 | 0.99 | 0 |
05 Abr 2024 | 0.99 | 0.00 | 0.00% | 0.99 | 0.99 | 0.99 | 0 |
04 Abr 2024 | 0.99 | 0.00 | 0.00% | 0.99 | 0.99 | 0.99 | 0 |