HXGCF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 0 |
27 Jun 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 0 |
26 Jun 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 0 |
25 Jun 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 0 |
24 Jun 2024 | 2.50 | -0.49 | -16.39% | 2.50 | 2.50 | 2.50 | 1,000 |
21 Jun 2024 | 2.99 | 0.00 | 0.00% | 2.99 | 2.99 | 2.99 | 0 |
20 Jun 2024 | 2.99 | 0.00 | 0.00% | 2.99 | 2.99 | 2.99 | 0 |
18 Jun 2024 | 2.99 | 0.00 | 0.00% | 2.99 | 2.99 | 2.99 | 0 |
17 Jun 2024 | 2.99 | 0.00 | 0.00% | 2.99 | 2.99 | 2.99 | 0 |
14 Jun 2024 | 2.99 | 0.00 | 0.00% | 2.99 | 2.99 | 2.99 | 0 |
13 Jun 2024 | 2.99 | 0.00 | 0.00% | 2.99 | 2.99 | 2.99 | 0 |
12 Jun 2024 | 2.99 | 0.00 | 0.00% | 2.99 | 2.99 | 2.99 | 0 |
11 Jun 2024 | 2.99 | -0.08 | -2.61% | 3.07 | 3.07 | 2.99 | 10,229 |
10 Jun 2024 | 3.07 | 0.00 | 0.00% | 3.07 | 3.07 | 3.07 | 0 |
07 Jun 2024 | 3.07 | -0.03 | -0.97% | 3.07 | 3.07 | 3.07 | 2,849 |
06 Jun 2024 | 3.10 | 0.10 | 3.33% | 3.10 | 3.10 | 3.10 | 40,600 |
05 Jun 2024 | 3.00 | 0.10 | 3.45% | 3.00 | 3.00 | 3.00 | 6,500 |
04 Jun 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 0 |
03 Jun 2024 | 2.90 | 0.25 | 9.43% | 2.90 | 2.90 | 2.90 | 35,000 |
31 May 2024 | 2.65 | 0.00 | 0.00% | 2.65 | 2.65 | 2.65 | 0 |
30 May 2024 | 2.65 | 0.17 | 6.85% | 2.62 | 2.65 | 2.62 | 46,100 |
29 May 2024 | 2.48 | -0.07 | -2.75% | 2.55 | 2.55 | 2.48 | 2,463 |
28 May 2024 | 2.55 | 0.20 | 8.51% | 2.55 | 2.55 | 2.55 | 15,000 |
24 May 2024 | 2.35 | 0.00 | 0.00% | 2.35 | 2.35 | 2.35 | 0 |
23 May 2024 | 2.35 | 0.00 | 0.00% | 2.35 | 2.35 | 2.35 | 0 |
22 May 2024 | 2.35 | 0.50 | 27.03% | 2.05 | 2.35 | 2.05 | 55,700 |
21 May 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.85 | 0 |
20 May 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.85 | 0 |
17 May 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.85 | 0 |
16 May 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.85 | 0 |
15 May 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.85 | 0 |
14 May 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.85 | 0 |
13 May 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.85 | 0 |
10 May 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.85 | 0 |
09 May 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.85 | 0 |
08 May 2024 | 1.85 | 0.18 | 10.78% | 1.85 | 1.85 | 1.85 | 400 |
07 May 2024 | 1.67 | 0.00 | 0.00% | 1.67 | 1.67 | 1.67 | 0 |
06 May 2024 | 1.67 | 0.22 | 15.17% | 1.67 | 1.67 | 1.67 | 2,000 |
03 May 2024 | 1.45 | -0.22 | -13.17% | 1.45 | 1.45 | 1.45 | 500 |
02 May 2024 | 1.67 | 0.00 | 0.00% | 1.67 | 1.67 | 1.67 | 0 |
01 May 2024 | 1.67 | 0.00 | 0.00% | 1.67 | 1.67 | 1.67 | 0 |
30 Abr 2024 | 1.67 | 0.00 | 0.00% | 1.67 | 1.67 | 1.67 | 0 |
29 Abr 2024 | 1.67 | 0.00 | 0.00% | 1.67 | 1.67 | 1.67 | 146 |
26 Abr 2024 | 1.67 | 0.00 | 0.00% | 1.67 | 1.67 | 1.67 | 0 |
25 Abr 2024 | 1.67 | 0.00 | 0.00% | 1.67 | 1.67 | 1.67 | 0 |
24 Abr 2024 | 1.67 | 0.00 | 0.00% | 1.67 | 1.67 | 1.67 | 0 |
23 Abr 2024 | 1.67 | 0.12 | 7.74% | 1.67 | 1.67 | 1.67 | 2,035 |
22 Abr 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.55 | 0 |
19 Abr 2024 | 1.55 | -0.05 | -3.13% | 1.54 | 1.55 | 1.54 | 40,000 |
18 Abr 2024 | 1.60 | -0.02 | -1.23% | 1.41 | 1.60 | 1.41 | 5,120 |
17 Abr 2024 | 1.62 | 0.00 | 0.00% | 1.62 | 1.62 | 1.62 | 0 |
16 Abr 2024 | 1.62 | 0.00 | 0.00% | 1.62 | 1.62 | 1.62 | 0 |
15 Abr 2024 | 1.62 | -0.13 | -7.43% | 1.62 | 1.62 | 1.62 | 6,000 |
12 Abr 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 0 |
11 Abr 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 0 |
10 Abr 2024 | 1.75 | -0.05 | -2.78% | 1.77 | 1.77 | 1.75 | 3,400 |
09 Abr 2024 | 1.80 | 0.00 | 0.00% | 1.85 | 1.85 | 1.80 | 50,300 |
08 Abr 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 0 |
05 Abr 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 0 |
04 Abr 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 72,020 |
03 Abr 2024 | 1.80 | 0.04 | 2.27% | 1.80 | 1.80 | 1.80 | 22,980 |
02 Abr 2024 | 1.76 | 0.00 | 0.00% | 1.76 | 1.76 | 1.76 | 0 |