TTLHF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
18 Jun 2024 | 0.045 | -0.009 | -16.67% | 0.04405 | 0.045 | 0.04405 | 1,982 |
17 Jun 2024 | 0.054 | 0.00 | 0.00% | 0.054 | 0.054 | 0.054 | 0 |
14 Jun 2024 | 0.054 | 0.0161 | 42.48% | 0.054 | 0.054 | 0.054 | 500 |
13 Jun 2024 | 0.0379 | 0.00 | 0.00% | 0.0379 | 0.0379 | 0.0379 | 0 |
12 Jun 2024 | 0.0379 | -0.0121 | -24.20% | 0.033 | 0.053 | 0.0202 | 102,175 |
11 Jun 2024 | 0.05 | -0.001 | -1.96% | 0.054 | 0.054 | 0.05 | 17,001 |
10 Jun 2024 | 0.051 | 0.0179 | 54.08% | 0.0408 | 0.055 | 0.04 | 878,128 |
07 Jun 2024 | 0.0331 | 0.00 | 0.00% | 0.0331 | 0.0331 | 0.0331 | 0 |
06 Jun 2024 | 0.0331 | 0.00 | 0.00% | 0.0331 | 0.0331 | 0.0331 | 120 |
05 Jun 2024 | 0.0331 | -0.0169 | -33.80% | 0.04 | 0.0425 | 0.03155 | 98,063 |
04 Jun 2024 | 0.05 | 0.0052 | 11.61% | 0.05 | 0.05 | 0.038 | 42,530 |
03 Jun 2024 | 0.0448 | 0.0008 | 1.82% | 0.048 | 0.048 | 0.04 | 3,333 |
31 May 2024 | 0.044 | 0.00 | 0.00% | 0.044 | 0.044 | 0.044 | 0 |
30 May 2024 | 0.044 | 0.00835 | 23.42% | 0.0337 | 0.044 | 0.0314 | 66,463 |
29 May 2024 | 0.03565 | 0.0006 | 1.71% | 0.03565 | 0.03565 | 0.03565 | 5,150 |
28 May 2024 | 0.03505 | -0.00145 | -3.97% | 0.055 | 0.055 | 0.03505 | 65,002 |
24 May 2024 | 0.0365 | -0.0025 | -6.41% | 0.04435 | 0.05 | 0.0365 | 86,250 |
23 May 2024 | 0.039 | -0.009 | -18.75% | 0.039 | 0.039 | 0.039 | 700 |
22 May 2024 | 0.048 | -0.0039 | -7.51% | 0.0519 | 0.0519 | 0.0421 | 35,699 |
21 May 2024 | 0.0519 | 0.0019 | 3.80% | 0.05 | 0.0519 | 0.04575 | 2,590 |
20 May 2024 | 0.05 | 0.00 | 0.00% | 0.0475 | 0.05 | 0.0475 | 37,760 |
17 May 2024 | 0.05 | 0.0018 | 3.73% | 0.0425 | 0.05 | 0.0425 | 7,000 |
16 May 2024 | 0.0482 | 0.00 | 0.00% | 0.0482 | 0.0482 | 0.0482 | 0 |
15 May 2024 | 0.0482 | 0.00 | 0.00% | 0.0482 | 0.0482 | 0.0482 | 0 |
14 May 2024 | 0.0482 | 0.0017 | 3.66% | 0.043 | 0.0482 | 0.04 | 53,393 |
13 May 2024 | 0.0465 | -0.0135 | -22.50% | 0.055 | 0.066 | 0.04 | 92,573 |
10 May 2024 | 0.06 | 0.004 | 7.14% | 0.06 | 0.06 | 0.0465 | 17,031 |
09 May 2024 | 0.056 | -0.002 | -3.45% | 0.05 | 0.056 | 0.05 | 10,450 |
08 May 2024 | 0.058 | 0.0017 | 3.02% | 0.0534 | 0.058 | 0.0534 | 1,150 |
07 May 2024 | 0.0563 | -0.00101 | -1.76% | 0.05685 | 0.058 | 0.0563 | 7,950 |
06 May 2024 | 0.05731 | 0.01003 | 21.21% | 0.05731 | 0.05731 | 0.05731 | 320 |
03 May 2024 | 0.04728 | -0.00252 | -5.06% | 0.0503 | 0.0503 | 0.04728 | 141,000 |
02 May 2024 | 0.0498 | 0.00 | 0.00% | 0.0498 | 0.0498 | 0.0498 | 0 |
01 May 2024 | 0.0498 | -0.0162 | -24.55% | 0.0519 | 0.066 | 0.0497 | 213,326 |
30 Abr 2024 | 0.066 | 0.0159 | 31.74% | 0.0463 | 0.066 | 0.0463 | 10,075 |
29 Abr 2024 | 0.0501 | 0.0026 | 5.47% | 0.0475 | 0.0501 | 0.0475 | 87,800 |
26 Abr 2024 | 0.0475 | 0.0045 | 10.47% | 0.0432 | 0.0501 | 0.0432 | 84,500 |
25 Abr 2024 | 0.043 | -0.0039 | -8.32% | 0.05 | 0.06 | 0.043 | 47,500 |
24 Abr 2024 | 0.0469 | 0.0049 | 11.67% | 0.042 | 0.0469 | 0.035 | 58,450 |
23 Abr 2024 | 0.042 | 0.00 | 0.00% | 0.042 | 0.042 | 0.042 | 0 |
22 Abr 2024 | 0.042 | -0.0021 | -4.76% | 0.042 | 0.042 | 0.042 | 200 |
19 Abr 2024 | 0.0441 | 0.0026 | 6.27% | 0.0396 | 0.0441 | 0.0396 | 351 |
18 Abr 2024 | 0.0415 | 0.00 | 0.00% | 0.0415 | 0.0415 | 0.0415 | 0 |
17 Abr 2024 | 0.0415 | 0.0015 | 3.75% | 0.0415 | 0.0415 | 0.0415 | 100 |
16 Abr 2024 | 0.04 | 0.005 | 14.29% | 0.0419 | 0.0439 | 0.04 | 198,450 |
15 Abr 2024 | 0.035 | -0.00695 | -16.57% | 0.0377 | 0.0377 | 0.035 | 32,500 |
12 Abr 2024 | 0.04195 | 0.00 | 0.00% | 0.04195 | 0.04195 | 0.04195 | 0 |
11 Abr 2024 | 0.04195 | -0.0004 | -0.94% | 0.04195 | 0.04195 | 0.04195 | 6,000 |
10 Abr 2024 | 0.04235 | 0.00225 | 5.61% | 0.0442 | 0.0442 | 0.04235 | 2,500 |
09 Abr 2024 | 0.0401 | 0.00 | 0.00% | 0.0401 | 0.0401 | 0.0401 | 0 |
08 Abr 2024 | 0.0401 | 0.0024 | 6.37% | 0.06 | 0.06 | 0.03975 | 41,989 |
05 Abr 2024 | 0.0377 | -0.0045 | -10.66% | 0.0415 | 0.0453 | 0.0377 | 13,051 |
04 Abr 2024 | 0.0422 | 0.00 | 0.00% | 0.0401 | 0.045 | 0.0377 | 80,785 |
03 Abr 2024 | 0.0422 | -0.0018 | -4.09% | 0.0377 | 0.0454 | 0.0377 | 32,830 |
02 Abr 2024 | 0.044 | 0.00 | 0.00% | 0.044 | 0.044 | 0.044 | 0 |
01 Abr 2024 | 0.044 | 0.0015 | 3.53% | 0.04425 | 0.04425 | 0.044 | 43,901 |
28 Mar 2024 | 0.0425 | 0.00 | 0.00% | 0.0425 | 0.0425 | 0.0425 | 0 |
27 Mar 2024 | 0.0425 | -0.0005 | -1.16% | 0.04 | 0.0446 | 0.0371 | 157,064 |
26 Mar 2024 | 0.043 | -0.0048 | -10.04% | 0.043 | 0.043 | 0.043 | 12,200 |
25 Mar 2024 | 0.0478 | 0.004 | 9.13% | 0.043 | 0.0478 | 0.0405 | 17,082 |
22 Mar 2024 | 0.0438 | -0.0005 | -1.13% | 0.0438 | 0.0438 | 0.0438 | 15,029 |