Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HYSR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 0.01512 | 0.00045 | 3.03% | 0.0147 | 0.0153 | 0.0141 | 5,649,854 |
| 20 May 2024 | 0.014675 | 0.00028 | 1.91% | 0.017 | 0.017 | 0.0136 | 3,736,738 |
| 17 May 2024 | 0.0144 | 0.0004 | 2.86% | 0.0137 | 0.0145 | 0.0133 | 4,033,223 |
| 16 May 2024 | 0.014 | -0.0004 | -2.78% | 0.0142 | 0.0149 | 0.0136 | 6,995,424 |
| 15 May 2024 | 0.0144 | -0.0002 | -1.37% | 0.0149 | 0.0149 | 0.0142 | 1,646,803 |
| 14 May 2024 | 0.0146 | -0.0002 | -1.35% | 0.0148 | 0.0149 | 0.0142 | 2,565,526 |
| 13 May 2024 | 0.0148 | 0.00032 | 2.21% | 0.014 | 0.015 | 0.014 | 1,642,304 |
| 10 May 2024 | 0.01448 | -0.00012 | -0.82% | 0.0147 | 0.0148 | 0.0142 | 1,230,679 |
| 09 May 2024 | 0.0146 | 0.0002 | 1.39% | 0.0149 | 0.0149 | 0.0144 | 3,046,735 |
| 08 May 2024 | 0.0144 | -0.0005 | -3.36% | 0.0153 | 0.0153 | 0.0142 | 2,562,011 |
| 07 May 2024 | 0.0149 | -0.0009 | -5.70% | 0.0166 | 0.0166 | 0.0142 | 3,170,821 |
| 06 May 2024 | 0.0158 | -0.00009 | -0.57% | 0.016 | 0.016 | 0.0148 | 5,125,834 |
| 03 May 2024 | 0.01589 | 0.00089 | 5.93% | 0.0148 | 0.0159 | 0.0148 | 2,101,316 |
| 02 May 2024 | 0.015 | 0.00008 | 0.54% | 0.015 | 0.0151 | 0.0147 | 2,272,817 |
| 01 May 2024 | 0.01492 | 0.00067 | 4.70% | 0.015 | 0.015 | 0.0136 | 1,450,878 |
| 30 Abr 2024 | 0.01425 | -0.00075 | -5.00% | 0.015 | 0.015 | 0.0133 | 2,173,602 |
| 29 Abr 2024 | 0.015 | 0.0004 | 2.74% | 0.014 | 0.015 | 0.0131 | 1,616,021 |
| 26 Abr 2024 | 0.0146 | 0.0014 | 10.61% | 0.014 | 0.0148 | 0.0136 | 2,158,213 |
| 25 Abr 2024 | 0.0132 | -0.0006 | -4.35% | 0.0136 | 0.0148 | 0.0132 | 4,063,315 |
| 24 Abr 2024 | 0.0138 | 0.00044 | 3.29% | 0.0139 | 0.0149 | 0.013 | 2,408,710 |
| 23 Abr 2024 | 0.01336 | -0.00054 | -3.88% | 0.0135 | 0.014 | 0.0129 | 4,679,555 |
| 22 Abr 2024 | 0.0139 | 0.00061 | 4.55% | 0.0134 | 0.0143 | 0.0128 | 2,278,910 |
| 19 Abr 2024 | 0.013295 | -0.00067 | -4.76% | 0.01375 | 0.0145 | 0.0131 | 3,998,851 |
| 18 Abr 2024 | 0.01396 | -0.00054 | -3.72% | 0.0144 | 0.015 | 0.0135 | 6,510,049 |
| 17 Abr 2024 | 0.0145 | -0.00125 | -7.94% | 0.0158 | 0.016 | 0.014 | 4,959,474 |
| 16 Abr 2024 | 0.01575 | -0.00113 | -6.69% | 0.016 | 0.0179 | 0.0145 | 7,200,291 |
| 15 Abr 2024 | 0.01688 | 0.00078 | 4.84% | 0.0155 | 0.0171 | 0.015 | 5,308,252 |
| 12 Abr 2024 | 0.0161 | -0.0009 | -5.29% | 0.0169 | 0.0169 | 0.0156 | 4,969,815 |
| 11 Abr 2024 | 0.017 | -0.00031 | -1.79% | 0.017 | 0.0175 | 0.0161 | 3,709,913 |
| 10 Abr 2024 | 0.01731 | -0.00009 | -0.52% | 0.018 | 0.018 | 0.0161 | 4,300,210 |
| 09 Abr 2024 | 0.0174 | -0.0004 | -2.25% | 0.0177 | 0.0189 | 0.0174 | 4,144,195 |
| 08 Abr 2024 | 0.0178 | 0.00035 | 2.01% | 0.0177 | 0.0189 | 0.0175 | 5,332,549 |
| 05 Abr 2024 | 0.01745 | 0.00155 | 9.75% | 0.0159 | 0.0185 | 0.0155 | 6,001,538 |
| 04 Abr 2024 | 0.0159 | -0.0021 | -11.67% | 0.0179 | 0.018 | 0.0145 | 29,687,129 |
| 03 Abr 2024 | 0.018 | -0.0005 | -2.70% | 0.0179 | 0.0193 | 0.0171 | 13,318,246 |
| 02 Abr 2024 | 0.0185 | -0.00007 | -0.38% | 0.019 | 0.0197 | 0.0179 | 18,549,667 |
| 01 Abr 2024 | 0.01857 | 0.00252 | 15.66% | 0.017 | 0.019 | 0.0163 | 24,115,629 |
| 28 Mar 2024 | 0.016055 | 0.00086 | 5.63% | 0.01525 | 0.0169 | 0.0147 | 17,318,175 |
| 27 Mar 2024 | 0.0152 | 0.0009 | 6.29% | 0.0142 | 0.0152 | 0.0142 | 8,440,595 |
| 26 Mar 2024 | 0.0143 | 0.0004 | 2.88% | 0.0138 | 0.0147 | 0.0135 | 8,079,171 |
| 25 Mar 2024 | 0.0139 | 0.0007 | 5.30% | 0.013 | 0.0147 | 0.01275 | 9,177,654 |
| 22 Mar 2024 | 0.0132 | -0.0002 | -1.49% | 0.0133 | 0.0139 | 0.0131 | 2,850,897 |
| 21 Mar 2024 | 0.0134 | 0.00068 | 5.35% | 0.0128 | 0.0137 | 0.0126 | 4,084,808 |
| 20 Mar 2024 | 0.01272 | -0.00081 | -5.95% | 0.0137 | 0.0137 | 0.01225 | 5,173,157 |
| 19 Mar 2024 | 0.013525 | 0.00023 | 1.69% | 0.014 | 0.0142 | 0.0126 | 4,192,947 |
| 18 Mar 2024 | 0.0133 | 0.00111 | 9.11% | 0.0123 | 0.014 | 0.0123 | 17,132,339 |
| 15 Mar 2024 | 0.01219 | 0.00025 | 2.09% | 0.0122 | 0.0122 | 0.0118 | 4,177,535 |
| 14 Mar 2024 | 0.01194 | -0.00016 | -1.32% | 0.0121 | 0.0124 | 0.0115 | 2,729,203 |
| 13 Mar 2024 | 0.0121 | 0.0008 | 7.08% | 0.0113 | 0.0121 | 0.011 | 7,083,621 |
| 12 Mar 2024 | 0.0113 | -0.0002 | -1.74% | 0.011 | 0.0116 | 0.011 | 2,144,332 |
| 11 Mar 2024 | 0.0115 | 0.00023 | 2.04% | 0.0112 | 0.0116 | 0.0106 | 4,851,616 |
| 08 Mar 2024 | 0.01127 | -0.00013 | -1.14% | 0.0113 | 0.0115 | 0.011 | 1,455,785 |
| 07 Mar 2024 | 0.0114 | 0.0001 | 0.88% | 0.0114 | 0.0115 | 0.0106 | 4,965,532 |
| 06 Mar 2024 | 0.0113 | 0.00 | 0.00% | 0.0114 | 0.0114 | 0.0105 | 2,926,950 |
| 05 Mar 2024 | 0.0113 | 0.0003 | 2.73% | 0.0111 | 0.0114 | 0.0105 | 2,800,448 |
| 04 Mar 2024 | 0.011 | 0.00 | 0.00% | 0.0109 | 0.0114 | 0.0105 | 3,426,663 |
| 01 Mar 2024 | 0.011 | 0.0002 | 1.85% | 0.0109 | 0.0115 | 0.0108 | 4,813,779 |
| 29 Feb 2024 | 0.0108 | -0.0002 | -1.82% | 0.0105 | 0.0115 | 0.0105 | 2,557,552 |
| 28 Feb 2024 | 0.011 | 0.0006 | 5.77% | 0.0104 | 0.0118 | 0.0101 | 9,527,663 |
| 27 Feb 2024 | 0.0104 | -0.0006 | -5.45% | 0.0112 | 0.0112 | 0.0104 | 6,830,820 |
| 26 Feb 2024 | 0.011 | -0.0002 | -1.79% | 0.011 | 0.0113 | 0.0101 | 10,753,168 |
| 23 Feb 2024 | 0.0112 | -0.00038 | -3.28% | 0.0115 | 0.0119 | 0.0109 | 7,931,899 |
| 22 Feb 2024 | 0.01158 | 0.00038 | 3.39% | 0.0111 | 0.01195 | 0.0108 | 5,275,252 |
