Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
HYPE3F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 30.07 | -0.51 | -1.67% | 30.34 | 30.50 | 30.00 | 6,657 |
| 16 May 2024 | 30.58 | 0.23 | 0.76% | 30.42 | 30.75 | 30.03 | 8,276 |
| 15 May 2024 | 30.35 | 0.26 | 0.86% | 30.42 | 30.57 | 30.03 | 11,020 |
| 14 May 2024 | 30.09 | -0.31 | -1.02% | 30.40 | 30.60 | 30.09 | 4,735 |
| 13 May 2024 | 30.40 | 0.37 | 1.23% | 30.06 | 30.59 | 29.96 | 6,101 |
| 10 May 2024 | 30.03 | -0.42 | -1.38% | 30.46 | 30.55 | 29.83 | 6,893 |
| 09 May 2024 | 30.45 | -0.15 | -0.49% | 30.43 | 30.49 | 29.70 | 7,037 |
| 08 May 2024 | 30.60 | 0.60 | 2.00% | 30.08 | 30.60 | 29.60 | 7,980 |
| 07 May 2024 | 30.00 | -0.15 | -0.50% | 30.17 | 30.50 | 30.00 | 7,279 |
| 06 May 2024 | 30.15 | -0.30 | -0.99% | 30.25 | 30.41 | 29.95 | 6,845 |
| 03 May 2024 | 30.45 | 0.41 | 1.36% | 30.11 | 30.65 | 29.97 | 10,520 |
| 02 May 2024 | 30.04 | 0.49 | 1.66% | 29.75 | 30.28 | 29.70 | 7,155 |
| 30 Abr 2024 | 29.55 | -0.62 | -2.06% | 30.08 | 30.23 | 29.10 | 9,783 |
| 29 Abr 2024 | 30.17 | 1.61 | 5.64% | 28.95 | 30.50 | 28.95 | 17,223 |
| 26 Abr 2024 | 28.56 | 1.37 | 5.04% | 27.79 | 28.71 | 27.32 | 13,145 |
| 25 Abr 2024 | 27.19 | -1.63 | -5.66% | 28.81 | 28.95 | 27.15 | 13,597 |
| 24 Abr 2024 | 28.82 | -0.14 | -0.48% | 28.73 | 29.16 | 28.48 | 7,160 |
| 23 Abr 2024 | 28.96 | -0.12 | -0.41% | 28.96 | 29.24 | 28.55 | 7,245 |
| 22 Abr 2024 | 29.08 | 0.67 | 2.36% | 28.46 | 29.25 | 28.21 | 11,071 |
| 19 Abr 2024 | 28.41 | 0.11 | 0.39% | 28.40 | 28.79 | 28.03 | 10,825 |
| 18 Abr 2024 | 28.30 | -0.10 | -0.35% | 28.69 | 28.69 | 27.56 | 15,387 |
| 17 Abr 2024 | 28.40 | -1.21 | -4.09% | 29.63 | 29.63 | 28.15 | 17,021 |
| 16 Abr 2024 | 29.61 | 0.11 | 0.37% | 29.47 | 29.82 | 28.96 | 10,867 |
| 15 Abr 2024 | 29.50 | -0.69 | -2.29% | 30.53 | 30.53 | 28.00 | 20,895 |
| 12 Abr 2024 | 30.19 | 0.08 | 0.27% | 30.16 | 30.22 | 29.75 | 14,474 |
| 11 Abr 2024 | 30.11 | -0.69 | -2.24% | 30.86 | 31.10 | 30.03 | 15,258 |
| 10 Abr 2024 | 30.80 | -0.64 | -2.04% | 31.42 | 31.49 | 30.65 | 16,658 |
| 09 Abr 2024 | 31.44 | 0.17 | 0.54% | 31.39 | 31.83 | 31.15 | 9,234 |
| 08 Abr 2024 | 31.27 | -0.17 | -0.54% | 31.41 | 31.64 | 30.91 | 12,327 |
| 05 Abr 2024 | 31.44 | -0.41 | -1.29% | 31.88 | 32.15 | 31.10 | 10,799 |
| 04 Abr 2024 | 31.85 | 0.59 | 1.89% | 31.64 | 32.57 | 31.55 | 6,865 |
| 03 Abr 2024 | 31.26 | -0.69 | -2.16% | 32.00 | 32.17 | 31.24 | 9,097 |
| 02 Abr 2024 | 31.95 | -0.56 | -1.72% | 32.34 | 32.46 | 31.80 | 7,071 |
| 01 Abr 2024 | 32.51 | -0.43 | -1.31% | 32.95 | 33.00 | 32.30 | 9,633 |
| 28 Mar 2024 | 32.94 | -0.35 | -1.05% | 33.40 | 33.40 | 32.40 | 11,604 |
| 27 Mar 2024 | 33.29 | -0.33 | -0.98% | 33.33 | 33.67 | 33.11 | 5,274 |
| 26 Mar 2024 | 33.62 | -0.58 | -1.70% | 34.20 | 34.20 | 33.26 | 6,158 |
| 25 Mar 2024 | 34.20 | 0.09 | 0.26% | 34.22 | 34.32 | 33.77 | 6,303 |
| 22 Mar 2024 | 34.11 | -0.79 | -2.26% | 34.56 | 34.72 | 34.08 | 6,279 |
| 21 Mar 2024 | 34.90 | -0.02 | -0.06% | 34.76 | 34.90 | 34.38 | 6,014 |
| 20 Mar 2024 | 34.92 | 1.59 | 4.77% | 33.33 | 34.93 | 33.15 | 8,048 |
| 19 Mar 2024 | 33.33 | 0.13 | 0.39% | 33.31 | 33.61 | 32.95 | 5,925 |
| 18 Mar 2024 | 33.20 | -0.52 | -1.54% | 33.87 | 34.57 | 32.95 | 11,693 |
| 15 Mar 2024 | 33.72 | 0.38 | 1.14% | 32.95 | 34.31 | 32.80 | 10,368 |
| 14 Mar 2024 | 33.34 | -0.86 | -2.51% | 33.30 | 34.16 | 32.14 | 16,525 |
| 13 Mar 2024 | 34.20 | 0.68 | 2.03% | 33.50 | 34.41 | 33.21 | 8,430 |
| 12 Mar 2024 | 33.52 | 0.62 | 1.88% | 32.90 | 33.83 | 32.51 | 7,841 |
| 11 Mar 2024 | 32.90 | -0.09 | -0.27% | 32.91 | 33.18 | 32.72 | 7,187 |
| 08 Mar 2024 | 32.99 | 0.08 | 0.24% | 32.72 | 33.47 | 32.44 | 8,143 |
| 07 Mar 2024 | 32.91 | -0.34 | -1.02% | 33.20 | 33.63 | 32.76 | 6,746 |
| 06 Mar 2024 | 33.25 | 0.50 | 1.53% | 32.75 | 33.96 | 32.68 | 6,879 |
| 05 Mar 2024 | 32.75 | -0.83 | -2.47% | 33.68 | 33.87 | 32.75 | 7,545 |
| 04 Mar 2024 | 33.58 | -0.33 | -0.97% | 34.07 | 34.47 | 33.54 | 8,899 |
| 01 Mar 2024 | 33.91 | 0.79 | 2.39% | 33.95 | 34.32 | 32.60 | 11,682 |
| 29 Feb 2024 | 33.12 | -0.75 | -2.21% | 34.03 | 34.03 | 33.12 | 10,424 |
| 28 Feb 2024 | 33.87 | -0.47 | -1.37% | 33.99 | 34.36 | 33.14 | 9,104 |
| 27 Feb 2024 | 34.34 | 1.25 | 3.78% | 33.28 | 34.60 | 33.28 | 8,657 |
| 26 Feb 2024 | 33.09 | -0.28 | -0.84% | 33.89 | 33.95 | 33.09 | 7,177 |
| 23 Feb 2024 | 33.37 | -0.58 | -1.71% | 33.90 | 33.99 | 33.34 | 7,632 |
| 22 Feb 2024 | 33.95 | 0.80 | 2.41% | 33.08 | 33.95 | 33.08 | 8,847 |
| 21 Feb 2024 | 33.15 | 0.16 | 0.48% | 32.20 | 33.15 | 32.20 | 9,343 |
| 20 Feb 2024 | 32.99 | 0.39 | 1.20% | 32.30 | 33.12 | 32.06 | 9,674 |
