Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
HREC11 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 8.62 | -0.02 | -0.23% | 8.69 | 8.69 | 8.62 | 26,424 |
| 23 May 2024 | 8.64 | -0.04 | -0.46% | 8.62 | 8.70 | 8.62 | 9,436 |
| 22 May 2024 | 8.68 | -0.03 | -0.34% | 8.65 | 8.71 | 8.65 | 46,442 |
| 21 May 2024 | 8.71 | 0.00 | 0.00% | 8.71 | 8.71 | 8.68 | 13,765 |
| 20 May 2024 | 8.71 | 0.03 | 0.35% | 8.68 | 8.78 | 8.68 | 15,060 |
| 17 May 2024 | 8.68 | -0.04 | -0.46% | 8.72 | 8.72 | 8.59 | 24,546 |
| 16 May 2024 | 8.72 | 0.03 | 0.35% | 8.68 | 8.72 | 8.58 | 19,431 |
| 15 May 2024 | 8.69 | -0.03 | -0.34% | 8.71 | 8.71 | 8.56 | 19,869 |
| 14 May 2024 | 8.72 | 0.05 | 0.58% | 8.79 | 8.79 | 8.55 | 18,878 |
| 13 May 2024 | 8.67 | 0.09 | 1.05% | 8.54 | 8.79 | 8.54 | 17,011 |
| 10 May 2024 | 8.58 | -0.01 | -0.12% | 8.54 | 8.60 | 8.54 | 8,804 |
| 09 May 2024 | 8.59 | 0.02 | 0.23% | 8.59 | 8.59 | 8.50 | 15,305 |
| 08 May 2024 | 8.57 | 0.00 | 0.00% | 8.58 | 8.60 | 8.52 | 5,923 |
| 07 May 2024 | 8.57 | 0.00 | 0.00% | 8.52 | 8.59 | 8.52 | 497 |
| 06 May 2024 | 8.57 | 0.00 | 0.00% | 8.57 | 8.59 | 8.51 | 7,298 |
| 03 May 2024 | 8.57 | 0.01 | 0.12% | 8.56 | 8.59 | 8.56 | 6,813 |
| 02 May 2024 | 8.56 | -0.12 | -1.38% | 8.70 | 8.70 | 8.45 | 16,849 |
| 30 Abr 2024 | 8.68 | 0.04 | 0.46% | 8.64 | 8.69 | 8.51 | 29,725 |
| 29 Abr 2024 | 8.64 | 0.01 | 0.12% | 8.62 | 8.65 | 8.54 | 18,859 |
| 26 Abr 2024 | 8.63 | -0.11 | -1.26% | 8.65 | 8.73 | 8.52 | 63,129 |
| 25 Abr 2024 | 8.74 | 0.03 | 0.34% | 8.72 | 8.74 | 8.69 | 9,985 |
| 24 Abr 2024 | 8.71 | 0.03 | 0.35% | 8.70 | 8.73 | 8.65 | 4,468 |
| 23 Abr 2024 | 8.68 | -0.03 | -0.34% | 8.70 | 8.73 | 8.64 | 24,556 |
| 22 Abr 2024 | 8.71 | 0.00 | 0.00% | 8.72 | 8.75 | 8.65 | 33,157 |
| 19 Abr 2024 | 8.71 | -0.02 | -0.23% | 8.74 | 8.74 | 8.68 | 6,191 |
| 18 Abr 2024 | 8.73 | -0.04 | -0.46% | 8.85 | 8.85 | 8.69 | 30,088 |
| 17 Abr 2024 | 8.77 | 0.00 | 0.00% | 8.77 | 8.80 | 8.75 | 8,472 |
| 16 Abr 2024 | 8.77 | 0.00 | 0.00% | 8.77 | 8.85 | 8.75 | 43,998 |
| 15 Abr 2024 | 8.77 | 0.07 | 0.80% | 8.71 | 8.79 | 8.71 | 19,293 |
| 12 Abr 2024 | 8.70 | -0.04 | -0.46% | 8.70 | 8.71 | 8.61 | 65,502 |
| 11 Abr 2024 | 8.74 | 0.01 | 0.11% | 8.75 | 8.75 | 8.72 | 20,652 |
| 10 Abr 2024 | 8.73 | 0.05 | 0.58% | 8.70 | 8.73 | 8.65 | 15,367 |
| 09 Abr 2024 | 8.68 | 0.00 | 0.00% | 8.68 | 8.71 | 8.66 | 13,001 |
| 08 Abr 2024 | 8.68 | 0.00 | 0.00% | 8.70 | 8.71 | 8.67 | 10,075 |
| 05 Abr 2024 | 8.68 | 0.01 | 0.12% | 8.68 | 8.74 | 8.68 | 26,103 |
| 04 Abr 2024 | 8.67 | 0.01 | 0.12% | 8.70 | 8.79 | 8.64 | 30,183 |
| 03 Abr 2024 | 8.66 | -0.06 | -0.69% | 8.70 | 8.78 | 8.65 | 19,277 |
| 02 Abr 2024 | 8.72 | 0.07 | 0.81% | 8.70 | 8.79 | 8.70 | 9,944 |
| 01 Abr 2024 | 8.65 | -0.14 | -1.59% | 8.67 | 8.79 | 8.64 | 12,230 |
| 28 Mar 2024 | 8.79 | 0.08 | 0.92% | 8.69 | 8.79 | 8.69 | 10,061 |
| 27 Mar 2024 | 8.71 | -0.04 | -0.46% | 8.77 | 8.77 | 8.66 | 31,793 |
| 26 Mar 2024 | 8.75 | 0.03 | 0.34% | 8.72 | 8.80 | 8.69 | 8,890 |
| 25 Mar 2024 | 8.72 | 0.00 | 0.00% | 8.73 | 8.81 | 8.66 | 16,605 |
| 22 Mar 2024 | 8.72 | 0.04 | 0.46% | 8.68 | 8.72 | 8.67 | 4,421 |
| 21 Mar 2024 | 8.68 | -0.06 | -0.69% | 8.73 | 8.74 | 8.67 | 4,430 |
| 20 Mar 2024 | 8.74 | 0.06 | 0.69% | 8.65 | 8.74 | 8.61 | 20,369 |
| 19 Mar 2024 | 8.68 | 0.00 | 0.00% | 8.68 | 8.71 | 8.64 | 12,682 |
| 18 Mar 2024 | 8.68 | -0.01 | -0.12% | 8.71 | 8.73 | 8.63 | 33,498 |
| 15 Mar 2024 | 8.69 | 0.02 | 0.23% | 8.63 | 8.70 | 8.62 | 20,242 |
| 14 Mar 2024 | 8.67 | -0.01 | -0.12% | 8.63 | 8.74 | 8.63 | 27,764 |
| 13 Mar 2024 | 8.68 | 0.00 | 0.00% | 8.68 | 8.68 | 8.64 | 2,996 |
| 12 Mar 2024 | 8.68 | 0.03 | 0.35% | 8.63 | 8.70 | 8.63 | 24,523 |
| 11 Mar 2024 | 8.65 | -0.06 | -0.69% | 8.65 | 8.75 | 8.61 | 20,733 |
| 08 Mar 2024 | 8.71 | 0.06 | 0.69% | 8.67 | 8.74 | 8.67 | 20,779 |
| 07 Mar 2024 | 8.65 | -0.04 | -0.46% | 8.73 | 8.74 | 8.63 | 13,598 |
| 06 Mar 2024 | 8.69 | -0.05 | -0.57% | 8.74 | 8.74 | 8.64 | 12,953 |
| 05 Mar 2024 | 8.74 | 0.05 | 0.58% | 8.64 | 8.74 | 8.64 | 28,621 |
| 04 Mar 2024 | 8.69 | 0.02 | 0.23% | 8.68 | 8.74 | 8.60 | 37,680 |
| 01 Mar 2024 | 8.67 | -0.11 | -1.25% | 8.67 | 8.90 | 8.60 | 62,736 |
| 29 Feb 2024 | 8.78 | 0.18 | 2.09% | 8.62 | 8.78 | 8.62 | 14,948 |
| 28 Feb 2024 | 8.60 | -0.10 | -1.15% | 8.69 | 8.69 | 8.55 | 51,388 |
| 27 Feb 2024 | 8.70 | 0.07 | 0.81% | 8.59 | 8.72 | 8.58 | 60,972 |
![Logo de GMT [STEPN] (GMTBTC).](/common/images/company/COIN_GMTUSD.png){kind=small}
