Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HNHPF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 May 2024 | 10.56 | 0.21 | 2.03% | 10.50 | 10.64 | 10.4388 | 128,001 |
| 22 May 2024 | 10.35 | 0.23 | 2.27% | 10.25 | 10.46 | 10.14 | 39,853 |
| 21 May 2024 | 10.12 | -0.20 | -1.89% | 10.00 | 10.27 | 10.00 | 28,292 |
| 20 May 2024 | 10.315 | -0.22 | -2.13% | 10.43 | 10.43 | 10.10 | 33,052 |
| 17 May 2024 | 10.5395 | 0.14 | 1.34% | 10.1901 | 10.54 | 10.1901 | 42,703 |
| 16 May 2024 | 10.40 | -0.26 | -2.39% | 10.50 | 10.66 | 10.40 | 79,378 |
| 15 May 2024 | 10.655 | 0.27 | 2.65% | 10.35 | 10.71 | 10.35 | 28,994 |
| 14 May 2024 | 10.38 | 0.03 | 0.31% | 10.37 | 10.40 | 10.26 | 67,686 |
| 13 May 2024 | 10.348 | 0.10 | 0.96% | 10.12 | 10.37 | 10.12 | 14,988 |
| 10 May 2024 | 10.25 | -0.15 | -1.44% | 10.26 | 10.38 | 10.10 | 23,566 |
| 09 May 2024 | 10.40 | -0.12 | -1.14% | 10.14 | 10.54 | 10.14 | 26,961 |
| 08 May 2024 | 10.52 | 0.12 | 1.15% | 10.06 | 10.52 | 10.06 | 28,720 |
| 07 May 2024 | 10.40 | 0.42 | 4.21% | 10.21 | 10.50 | 10.165 | 169,292 |
| 06 May 2024 | 9.98 | 0.35 | 3.60% | 9.62 | 9.98 | 9.62 | 81,236 |
| 03 May 2024 | 9.6335 | 0.16 | 1.67% | 9.55 | 9.65 | 9.50 | 27,510 |
| 02 May 2024 | 9.475 | 0.11 | 1.12% | 9.50 | 9.50 | 9.38 | 760,199 |
| 01 May 2024 | 9.37 | -0.20 | -2.09% | 9.51 | 9.51 | 9.32 | 32,650 |
| 30 Abr 2024 | 9.57 | -0.02 | -0.21% | 9.50 | 9.59 | 9.50 | 27,479 |
| 29 Abr 2024 | 9.59 | 0.07 | 0.74% | 9.50 | 9.59 | 9.50 | 53,900 |
| 26 Abr 2024 | 9.52 | 0.20 | 2.17% | 9.40 | 9.52 | 9.40 | 48,015 |
| 25 Abr 2024 | 9.3175 | -0.13 | -1.40% | 9.31 | 9.34 | 9.16 | 36,624 |
| 24 Abr 2024 | 9.45 | 0.59 | 6.66% | 8.95 | 9.53 | 8.95 | 70,526 |
| 23 Abr 2024 | 8.86 | 0.23 | 2.61% | 8.61 | 8.90 | 8.61 | 28,170 |
| 22 Abr 2024 | 8.635 | 0.00 | 0.06% | 8.54 | 8.72 | 8.50 | 41,415 |
| 19 Abr 2024 | 8.63 | -0.32 | -3.55% | 8.85 | 8.85 | 8.49 | 73,204 |
| 18 Abr 2024 | 8.948 | 0.05 | 0.58% | 8.75 | 8.98 | 8.75 | 16,571 |
| 17 Abr 2024 | 8.896 | 0.33 | 3.80% | 8.72 | 8.93 | 8.72 | 28,961 |
| 16 Abr 2024 | 8.57 | 0.02 | 0.23% | 8.40 | 8.61 | 8.35 | 71,156 |
| 15 Abr 2024 | 8.55 | -0.63 | -6.86% | 9.16 | 9.16 | 8.54 | 104,838 |
| 12 Abr 2024 | 9.18 | -0.02 | -0.22% | 9.10 | 9.29 | 9.10 | 21,586 |
| 11 Abr 2024 | 9.20 | -0.32 | -3.31% | 9.45 | 9.46 | 9.10 | 40,906 |
| 10 Abr 2024 | 9.515 | -0.21 | -2.11% | 9.65 | 9.65 | 9.45 | 36,256 |
| 09 Abr 2024 | 9.72 | -0.07 | -0.68% | 9.76 | 9.7675 | 9.70 | 47,829 |
| 08 Abr 2024 | 9.7865 | 0.23 | 2.37% | 9.80 | 9.81 | 9.56 | 53,966 |
| 05 Abr 2024 | 9.56 | -0.19 | -1.95% | 9.41 | 9.70 | 9.41 | 90,174 |
| 04 Abr 2024 | 9.75 | -0.12 | -1.22% | 9.67 | 9.90 | 9.67 | 38,727 |
| 03 Abr 2024 | 9.87 | 0.11 | 1.13% | 9.72 | 9.90 | 9.70 | 75,545 |
| 02 Abr 2024 | 9.76 | 0.34 | 3.61% | 9.61 | 9.81 | 9.59 | 220,690 |
| 01 Abr 2024 | 9.42 | -0.13 | -1.36% | 9.49 | 9.88 | 9.32 | 102,988 |
| 28 Mar 2024 | 9.5499 | 0.35 | 3.80% | 9.32 | 9.70 | 9.32 | 124,724 |
| 27 Mar 2024 | 9.20 | 0.31 | 3.49% | 8.98 | 9.25 | 8.98 | 45,537 |
| 26 Mar 2024 | 8.8897 | -0.29 | -3.16% | 8.86 | 9.04 | 8.86 | 61,756 |
| 25 Mar 2024 | 9.18 | 0.16 | 1.77% | 8.91 | 9.25 | 8.91 | 86,589 |
| 22 Mar 2024 | 9.02 | 0.19 | 2.15% | 8.76 | 9.05 | 8.76 | 66,920 |
| 21 Mar 2024 | 8.83 | 0.29 | 3.40% | 8.63 | 8.948 | 8.63 | 62,180 |
| 20 Mar 2024 | 8.54 | 0.17 | 2.03% | 8.40 | 8.55 | 8.40 | 78,661 |
| 19 Mar 2024 | 8.37 | -0.10 | -1.12% | 8.26 | 8.50 | 8.26 | 530,905 |
| 18 Mar 2024 | 8.465 | 0.19 | 2.33% | 8.31 | 8.51 | 8.31 | 157,662 |
| 15 Mar 2024 | 8.2725 | 0.28 | 3.54% | 8.22 | 8.39 | 8.22 | 75,300 |
| 14 Mar 2024 | 7.99 | 0.48 | 6.39% | 7.77 | 8.17 | 7.701 | 152,317 |
| 13 Mar 2024 | 7.51 | 0.07 | 0.98% | 7.33 | 7.53 | 7.33 | 88,690 |
| 12 Mar 2024 | 7.4371 | 0.65 | 9.53% | 7.20 | 7.50 | 7.16 | 114,505 |
| 11 Mar 2024 | 6.79 | 0.20 | 3.03% | 6.65 | 6.85 | 6.65 | 33,910 |
| 08 Mar 2024 | 6.59 | -0.18 | -2.68% | 6.7501 | 6.7501 | 6.58 | 31,248 |
| 07 Mar 2024 | 6.7715 | 0.10 | 1.52% | 6.75 | 6.8611 | 6.57 | 60,010 |
| 06 Mar 2024 | 6.67 | 0.10 | 1.52% | 6.51 | 6.72 | 6.51 | 22,268 |
| 05 Mar 2024 | 6.57 | -0.13 | -1.94% | 6.55 | 6.69 | 6.50 | 50,172 |
| 04 Mar 2024 | 6.70 | 0.29 | 4.60% | 6.50 | 6.70 | 6.50 | 61,545 |
| 01 Mar 2024 | 6.4055 | 0.01 | 0.09% | 6.23 | 6.41 | 6.23 | 47,043 |
| 29 Feb 2024 | 6.40 | 0.03 | 0.47% | 6.40 | 6.43 | 6.3695 | 17,358 |
| 28 Feb 2024 | 6.37 | -0.03 | -0.47% | 6.25 | 6.4195 | 6.24 | 29,020 |
| 27 Feb 2024 | 6.40 | -0.01 | -0.16% | 6.37 | 6.48 | 6.37 | 23,070 |
| 26 Feb 2024 | 6.41 | 0.01 | 0.16% | 6.30 | 6.48 | 6.30 | 27,696 |
![Logo de Crypviser CVCOIN [Ethereum] (CVNBTC).](/common/images/company/COIN_CVNUSD.png){kind=small}
