HIHI Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
01 Jul 2024 | 0.0365 | 0.00 | 0.00% | 0.055 | 0.055 | 0.0301 | 33,520 |
28 Jun 2024 | 0.0365 | 0.0035 | 10.61% | 0.04 | 0.04 | 0.0365 | 36,524 |
27 Jun 2024 | 0.033 | -0.006 | -15.38% | 0.03755 | 0.038425 | 0.033 | 94,700 |
26 Jun 2024 | 0.039 | -0.001 | -2.50% | 0.04 | 0.043 | 0.039 | 49,750 |
25 Jun 2024 | 0.04 | 0.00 | 0.00% | 0.038 | 0.04 | 0.038 | 20,965 |
24 Jun 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.03975 | 80,000 |
21 Jun 2024 | 0.04 | -0.002 | -4.76% | 0.045545 | 0.045545 | 0.04 | 51,500 |
20 Jun 2024 | 0.042 | -0.002 | -4.55% | 0.044 | 0.044 | 0.0399 | 28,921 |
18 Jun 2024 | 0.044 | 0.00585 | 15.33% | 0.05365 | 0.05365 | 0.0395 | 85,390 |
17 Jun 2024 | 0.03815 | 0.00325 | 9.31% | 0.0395 | 0.0395 | 0.03 | 16,780 |
14 Jun 2024 | 0.0349 | 0.00 | 0.00% | 0.0349 | 0.0349 | 0.0349 | 0 |
13 Jun 2024 | 0.0349 | 0.00 | 0.00% | 0.0349 | 0.0349 | 0.0349 | 0 |
12 Jun 2024 | 0.0349 | -0.00058 | -1.62% | 0.0349 | 0.0349 | 0.0349 | 13,087 |
11 Jun 2024 | 0.035475 | 0.00598 | 20.25% | 0.035475 | 0.035475 | 0.035475 | 4,270 |
10 Jun 2024 | 0.0295 | 0.00 | 0.00% | 0.0295 | 0.0295 | 0.0295 | 0 |
07 Jun 2024 | 0.0295 | 0.00 | 0.00% | 0.0295 | 0.0295 | 0.0295 | 0 |
06 Jun 2024 | 0.0295 | 0.00 | 0.00% | 0.0295 | 0.0295 | 0.0295 | 52 |
05 Jun 2024 | 0.0295 | -0.001 | -3.28% | 0.0395 | 0.0395 | 0.0295 | 17,000 |
04 Jun 2024 | 0.0305 | 0.00 | 0.00% | 0.0305 | 0.0305 | 0.0305 | 0 |
03 Jun 2024 | 0.0305 | 0.001 | 3.39% | 0.0295 | 0.0305 | 0.02875 | 8,203 |
31 May 2024 | 0.0295 | 0.00 | 0.00% | 0.0295 | 0.0295 | 0.029125 | 22,681 |
30 May 2024 | 0.0295 | 0.00 | 0.00% | 0.0295 | 0.0295 | 0.0295 | 0 |
29 May 2024 | 0.0295 | 0.00 | 0.00% | 0.0295 | 0.0295 | 0.0295 | 0 |
28 May 2024 | 0.0295 | 0.00 | 0.00% | 0.0295 | 0.0295 | 0.0295 | 0 |
24 May 2024 | 0.0295 | 0.00 | 0.00% | 0.0295 | 0.0295 | 0.0295 | 0 |
23 May 2024 | 0.0295 | 0.00 | 0.00% | 0.0295 | 0.0295 | 0.0295 | 0 |
22 May 2024 | 0.0295 | 0.00 | 0.00% | 0.0295 | 0.0295 | 0.0295 | 0 |
21 May 2024 | 0.0295 | -0.00718 | -19.56% | 0.03655 | 0.03655 | 0.0295 | 10,000 |
20 May 2024 | 0.036675 | -0.00333 | -8.31% | 0.0599 | 0.0599 | 0.02975 | 3,280 |
17 May 2024 | 0.04 | -0.0023 | -5.44% | 0.03685 | 0.04 | 0.03475 | 6,400 |
16 May 2024 | 0.0423 | -0.0077 | -15.40% | 0.04 | 0.0423 | 0.04 | 440 |
15 May 2024 | 0.05 | 0.0185 | 58.73% | 0.0356 | 0.06 | 0.0356 | 26,620 |
14 May 2024 | 0.0315 | -0.01325 | -29.61% | 0.04 | 0.04 | 0.0315 | 2,450 |
13 May 2024 | 0.04475 | 0.00 | 0.00% | 0.04475 | 0.04475 | 0.04475 | 0 |
10 May 2024 | 0.04475 | 0.00 | 0.00% | 0.04475 | 0.04475 | 0.04475 | 0 |
09 May 2024 | 0.04475 | 0.01275 | 39.84% | 0.04475 | 0.04475 | 0.04475 | 10,001 |
08 May 2024 | 0.032 | 0.00 | 0.00% | 0.032 | 0.032 | 0.032 | 0 |
07 May 2024 | 0.032 | 0.00 | 0.00% | 0.032 | 0.032 | 0.032 | 0 |
06 May 2024 | 0.032 | 0.0007 | 2.24% | 0.032 | 0.032 | 0.032 | 10,000 |
03 May 2024 | 0.0313 | 0.0013 | 4.33% | 0.0313 | 0.0313 | 0.0313 | 5,000 |
02 May 2024 | 0.03 | -0.01 | -25.00% | 0.0364 | 0.0364 | 0.03 | 2,100 |
01 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
30 Abr 2024 | 0.04 | -0.0234 | -36.91% | 0.04 | 0.04 | 0.04 | 12,000 |
29 Abr 2024 | 0.0634 | 0.00 | 0.00% | 0.0634 | 0.0634 | 0.0634 | 0 |
26 Abr 2024 | 0.0634 | 0.02945 | 86.75% | 0.028 | 0.0634 | 0.028 | 12,629 |
25 Abr 2024 | 0.03395 | 0.00 | 0.00% | 0.03395 | 0.03395 | 0.03395 | 0 |
24 Abr 2024 | 0.03395 | 0.00 | 0.00% | 0.03395 | 0.03395 | 0.03395 | 0 |
23 Abr 2024 | 0.03395 | 0.00595 | 21.25% | 0.0315 | 0.03395 | 0.0315 | 3,880 |
22 Abr 2024 | 0.028 | 0.00 | 0.00% | 0.028 | 0.028 | 0.028 | 0 |
19 Abr 2024 | 0.028 | 0.00 | 0.00% | 0.028 | 0.028 | 0.028 | 0 |
18 Abr 2024 | 0.028 | 0.00 | 0.00% | 0.028 | 0.028 | 0.028 | 0 |
17 Abr 2024 | 0.028 | 0.00 | 0.00% | 0.028 | 0.028 | 0.028 | 0 |
16 Abr 2024 | 0.028 | 0.00 | 0.00% | 0.028 | 0.028 | 0.028 | 0 |
15 Abr 2024 | 0.028 | 0.00 | 0.00% | 0.028 | 0.028 | 0.028 | 0 |
12 Abr 2024 | 0.028 | -0.00004 | -0.14% | 0.028 | 0.028 | 0.028 | 2,500 |
11 Abr 2024 | 0.02804 | -0.00146 | -4.95% | 0.03 | 0.03 | 0.02804 | 3,464 |
10 Abr 2024 | 0.0295 | -0.00025 | -0.84% | 0.03 | 0.030375 | 0.0295 | 62,531 |
09 Abr 2024 | 0.02975 | 0.00 | 0.00% | 0.02975 | 0.02975 | 0.02975 | 0 |
08 Abr 2024 | 0.02975 | -0.00125 | -4.03% | 0.02975 | 0.02975 | 0.02975 | 300 |
05 Abr 2024 | 0.031 | 0.00 | 0.00% | 0.031 | 0.031 | 0.031 | 0 |
04 Abr 2024 | 0.031 | 0.0009 | 2.99% | 0.031 | 0.031 | 0.031 | 12,000 |
03 Abr 2024 | 0.0301 | 0.00 | 0.00% | 0.0301 | 0.0301 | 0.0301 | 0 |