U.S. markets closed

HEX USD (HEX-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.001748-0.000020 (-1.15%)
A partir del 08:00PM UTC. Mercado abierto.
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 abr 20240.0017830.0018200.0017090.0017480.001748190,283
22 abr 20240.0017530.0018030.0017100.0017830.001783179,606
21 abr 20240.0018590.0018610.0017370.0017530.001753332,792
20 abr 20240.0017650.0021750.0017650.0018590.001859696,355
19 abr 20240.0016690.0018050.0016240.0017650.001765498,573
18 abr 20240.0015670.0016740.0014980.0016690.001669315,908
17 abr 20240.0015990.0016540.0015200.0015670.001567297,672
16 abr 20240.0016560.0017030.0015020.0015990.001599363,729
15 abr 20240.0016660.0017570.0014750.0016560.001656398,278
14 abr 20240.0015520.0016730.0015160.0016660.001666332,644
13 abr 20240.0016360.0017800.0015190.0015520.001552480,917
12 abr 20240.0017690.0018110.0015480.0016360.001636437,530
11 abr 20240.0018340.0018840.0017320.0017690.001769238,991
10 abr 20240.0019610.0019780.0018240.0018340.001834298,121
09 abr 20240.0021550.0021550.0019410.0019610.001961517,202
08 abr 20240.0018020.0023660.0017660.0021550.002155768,598
07 abr 20240.0017430.0018260.0016700.0018020.001802323,047
06 abr 20240.0016830.0017960.0016480.0017430.001743327,249
05 abr 20240.0018120.0018520.0015980.0016830.001683729,530
04 abr 20240.0020020.0020090.0017060.0018120.001812535,512
03 abr 20240.0019220.0020520.0019140.0020020.002002395,934
02 abr 20240.0020870.0020900.0018830.0019220.001922347,666
01 abr 20240.0019180.0021220.0016690.0020870.0020871,124,958
31 mar 20240.0020710.0021370.0018130.0019180.001918727,192
30 mar 20240.0020960.0021300.0020380.0020710.002071476,484
29 mar 20240.0022560.0022960.0019600.0020960.002096613,242
28 mar 20240.0022710.0023620.0022100.0022560.002256321,199
27 mar 20240.0023540.0024140.0021090.0022710.002271574,197
26 mar 20240.0023970.0024680.0022370.0023540.002354573,606
25 mar 20240.0023840.0026060.0021760.0023970.002397913,991
24 mar 20240.0024040.0024390.0023230.0023840.002384532,930
23 mar 20240.0024850.0025320.0023050.0024040.002404511,934
22 mar 20240.0025010.0026260.0024500.0024850.002485504,106
21 mar 20240.0027550.0027880.0024530.0025010.002501744,051
20 mar 20240.0026440.0028120.0025370.0027550.002755742,471
19 mar 20240.0025690.0030460.0022230.0026440.0026441,523,385
18 mar 20240.0027890.0029880.0024010.0025690.0025691,185,401
17 mar 20240.0028160.0029950.0025810.0027890.0027891,215,261
16 mar 20240.0035880.0038440.0028160.0028160.0028162,345,978
15 mar 20240.0028580.0036300.0025920.0035880.0035882,809,609
14 mar 20240.0024930.0030540.0021480.0028580.0028582,036,391
13 mar 20240.0043090.0051210.0014870.0024930.0024938,054,090
12 mar 20240.0046340.0049930.0038430.0043090.0043092,301,053
11 mar 20240.0040960.0055680.0034020.0046340.0046348,526,015
10 mar 20240.0108100.0110850.0019020.0040960.00409620,030,177
09 mar 20240.0110740.0115420.0105520.0108100.0108101,744,011
08 mar 20240.0100300.0117080.0099920.0110740.0110744,807,749
07 mar 20240.0099960.0102450.0097530.0100300.0100301,277,068
06 mar 20240.0095860.0104850.0089890.0099960.0099961,629,573
05 mar 20240.0097360.0106230.0091570.0095860.0095862,081,391
04 mar 20240.0100710.0103350.0091920.0097360.0097362,607,410
03 mar 20240.0100900.0114900.0098240.0100710.0100713,257,691
02 mar 20240.0102870.0107290.0099810.0100900.0100901,672,902
01 mar 20240.0104370.0106430.0097180.0102870.0102871,487,906
29 feb 20240.0086670.0120320.0086670.0104140.0104143,288,954
28 feb 20240.0084780.0090070.0083550.0086670.008667983,370
27 feb 20240.0088040.0091620.0084780.0084780.008478997,072
26 feb 20240.0085280.0089220.0084760.0087930.008793793,743
25 feb 20240.0085310.0089310.0080790.0085280.0085281,328,022
24 feb 20240.0083070.0087530.0082040.0085310.008531530,555
23 feb 20240.0091310.0091420.0080320.0083070.0083071,249,605
22 feb 20240.0092810.0094450.0090800.0091310.009131466,075
21 feb 20240.0097760.0097970.0091110.0092810.009281706,883
20 feb 20240.0093610.0099100.0085620.0097760.0097762,213,173
19 feb 20240.0098350.0102640.0091780.0093610.0093611,229,060
18 feb 20240.0098500.0100180.0095500.0099100.009910816,369
17 feb 20240.0099990.0100040.0094790.0098510.009851717,851
16 feb 20240.0099740.0102430.0097200.0100010.010001826,275
15 feb 20240.0101660.0103750.0099210.0099740.009974808,990
14 feb 20240.0099870.0104370.0096710.0101640.0101641,044,768
13 feb 20240.0105100.0107140.0098770.0099870.009987912,182
12 feb 20240.0098540.0105140.0098340.0105100.010510916,245
11 feb 20240.0098610.0104150.0092260.0098540.0098541,886,921
10 feb 20240.0086990.0115860.0086950.0098610.0098613,505,905
09 feb 20240.0075430.0086990.0075220.0086990.008699884,730
08 feb 20240.0077230.0081070.0074210.0075430.0075431,301,701
07 feb 20240.0080570.0080670.0073540.0077230.0077231,147,890
06 feb 20240.0078280.0080960.0073800.0080570.008057868,963
05 feb 20240.0077490.0081070.0076590.0078270.007827535,555
04 feb 20240.0080640.0081730.0076650.0077470.007747584,760
03 feb 20240.0084840.0085130.0079990.0080640.008064695,657
02 feb 20240.0090190.0090440.0084180.0084840.0084841,032,769
01 feb 20240.0087710.0090260.0084500.0090190.009019908,964
31 ene 20240.0094000.0094430.0087430.0087710.008771995,880
30 ene 20240.0087530.0095010.0087030.0094000.0094001,219,168
29 ene 20240.0085410.0092110.0084260.0087530.008753948,247
28 ene 20240.0084790.0088820.0083670.0085580.008558942,604
27 ene 20240.0086630.0086980.0083340.0084790.008479484,352
26 ene 20240.0080500.0087210.0078020.0086630.008663720,188
25 ene 20240.0084120.0084120.0076660.0080500.008050847,630
24 ene 20240.0085550.0087220.0082650.0084120.008412980,327
23 ene 20240.0086090.0087340.0069680.0085550.0085552,581,385
22 ene 20240.0099950.0101750.0084820.0086370.0086371,079,075
21 ene 20240.0086550.0102720.0084610.0100180.0100181,785,669
20 ene 20240.0095760.0095760.0081850.0086510.0086511,447,820
19 ene 20240.0104340.0104680.0086470.0095760.0095762,817,813
18 ene 20240.0096340.0109990.0096320.0104340.0104343,897,110
17 ene 20240.0103600.0103600.0094610.0096340.0096341,937,830
16 ene 20240.0102910.0110140.0097930.0103600.0103602,581,785
15 ene 20240.0102120.0110590.0096850.0102910.0102912,758,475
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...