Huobi Token USD (HT-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 07:16AM UTC. Mercado abierto.
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 may 2024 | 0.611169 | 0.619782 | 0.584162 | 0.598630 | 0.598630 | 831,226 |
| 03 may 2024 | 0.599229 | 0.626062 | 0.438847 | 0.611172 | 0.611172 | 862,085 |
| 02 may 2024 | 0.580645 | 0.621509 | 0.364186 | 0.599229 | 0.599229 | 1,010,655 |
| 01 may 2024 | 0.575305 | 0.657843 | 0.555761 | 0.580645 | 0.580645 | 950,234 |
| 30 abr 2024 | 0.604160 | 0.614504 | 0.572726 | 0.575305 | 0.575305 | 877,769 |
| 29 abr 2024 | 0.580059 | 0.632167 | 0.550832 | 0.604160 | 0.604160 | 787,296 |
| 28 abr 2024 | 0.584784 | 0.598841 | 0.572897 | 0.580059 | 0.580059 | 410,500 |
| 27 abr 2024 | 0.589677 | 0.595512 | 0.573170 | 0.584784 | 0.584784 | 432,882 |
| 26 abr 2024 | 0.505901 | 0.605848 | 0.497017 | 0.589677 | 0.589677 | 722,350 |
| 25 abr 2024 | 0.576836 | 0.602550 | 0.480581 | 0.505901 | 0.505901 | 995,714 |
| 24 abr 2024 | 0.578629 | 0.604338 | 0.462255 | 0.576832 | 0.576832 | 671,746 |
| 23 abr 2024 | 0.575788 | 0.605201 | 0.465507 | 0.578629 | 0.578629 | 606,604 |
| 22 abr 2024 | 0.600006 | 0.606148 | 0.522869 | 0.575788 | 0.575788 | 592,000 |
| 21 abr 2024 | 0.605530 | 0.634202 | 0.523928 | 0.600006 | 0.600006 | 691,200 |
| 20 abr 2024 | 0.602502 | 0.652300 | 0.512923 | 0.605530 | 0.605530 | 868,784 |
| 19 abr 2024 | 0.622449 | 0.634060 | 0.548843 | 0.602502 | 0.602502 | 1,186,367 |
| 18 abr 2024 | 0.613697 | 0.644190 | 0.169261 | 0.622449 | 0.622449 | 733,753 |
| 17 abr 2024 | 0.575647 | 0.660916 | 0.565660 | 0.613697 | 0.613697 | 1,152,945 |
| 16 abr 2024 | 0.566585 | 0.650401 | 0.528247 | 0.575647 | 0.575647 | 1,172,273 |
| 15 abr 2024 | 0.606898 | 0.685455 | 0.540446 | 0.566585 | 0.566585 | 1,211,968 |
| 14 abr 2024 | 0.585407 | 0.623047 | 0.548286 | 0.606898 | 0.606898 | 3,008,923 |
| 13 abr 2024 | 0.645236 | 0.701679 | 0.535637 | 0.585407 | 0.585407 | 1,593,046 |
| 12 abr 2024 | 0.757919 | 0.780072 | 0.626964 | 0.645236 | 0.645236 | 1,381,544 |
| 11 abr 2024 | 0.785295 | 0.796842 | 0.683157 | 0.757919 | 0.757919 | 1,681,986 |
| 10 abr 2024 | 0.812284 | 0.822082 | 0.766706 | 0.785295 | 0.785295 | 1,749,949 |
| 09 abr 2024 | 0.798659 | 0.871986 | 0.785826 | 0.812284 | 0.812284 | 1,860,092 |
| 08 abr 2024 | 0.770198 | 0.824261 | 0.756098 | 0.798659 | 0.798659 | 1,623,986 |
| 07 abr 2024 | 0.792292 | 0.811331 | 0.755543 | 0.770198 | 0.770198 | 1,641,889 |
| 06 abr 2024 | 0.757180 | 0.830954 | 0.745061 | 0.792292 | 0.792292 | 1,918,257 |
| 05 abr 2024 | 0.725978 | 0.775898 | 0.719520 | 0.757180 | 0.757180 | 2,908,465 |
| 04 abr 2024 | 0.760185 | 0.778642 | 0.701354 | 0.725978 | 0.725978 | 2,609,448 |
| 03 abr 2024 | 0.740325 | 0.796179 | 0.736684 | 0.760185 | 0.760185 | 2,821,403 |
| 02 abr 2024 | 0.787161 | 0.828370 | 0.733584 | 0.740325 | 0.740325 | 3,447,545 |
| 01 abr 2024 | 0.822071 | 0.885265 | 0.773611 | 0.787161 | 0.787161 | 2,531,210 |
| 31 mar 2024 | 0.788563 | 0.885756 | 0.764154 | 0.822071 | 0.822071 | 1,810,040 |
| 30 mar 2024 | 0.887621 | 0.898843 | 0.749873 | 0.788563 | 0.788563 | 2,036,728 |
| 29 mar 2024 | 0.876873 | 0.950412 | 0.843773 | 0.887621 | 0.887621 | 2,347,795 |
| 28 mar 2024 | 0.850445 | 0.887613 | 0.818065 | 0.876873 | 0.876873 | 3,086,546 |
| 27 mar 2024 | 0.882325 | 0.901620 | 0.842712 | 0.850445 | 0.850445 | 3,673,739 |
| 26 mar 2024 | 0.871790 | 0.905930 | 0.851828 | 0.882325 | 0.882325 | 4,656,090 |
| 25 mar 2024 | 0.835505 | 0.901492 | 0.799482 | 0.871790 | 0.871790 | 4,271,127 |
| 24 mar 2024 | 0.799808 | 0.849368 | 0.784607 | 0.835491 | 0.835491 | 2,916,325 |
| 23 mar 2024 | 0.747685 | 0.868780 | 0.740946 | 0.799808 | 0.799808 | 3,267,810 |
| 22 mar 2024 | 0.839291 | 0.857618 | 0.738017 | 0.747685 | 0.747685 | 4,573,123 |
| 21 mar 2024 | 0.886952 | 0.910448 | 0.818932 | 0.839242 | 0.839242 | 4,542,172 |
| 20 mar 2024 | 0.810505 | 0.899209 | 0.759552 | 0.886952 | 0.886952 | 5,639,681 |
| 19 mar 2024 | 0.907720 | 0.915573 | 0.780874 | 0.810505 | 0.810505 | 6,917,624 |
| 18 mar 2024 | 0.967801 | 0.971850 | 0.860538 | 0.907720 | 0.907720 | 3,690,814 |
| 17 mar 2024 | 0.933919 | 1.046004 | 0.550229 | 0.967801 | 0.967801 | 3,576,332 |
| 16 mar 2024 | 1.002143 | 1.024973 | 0.930545 | 0.933919 | 0.933919 | 4,441,970 |
| 15 mar 2024 | 1.095217 | 1.125923 | 0.976522 | 1.002143 | 1.002143 | 4,833,039 |
| 14 mar 2024 | 1.164518 | 1.169861 | 1.062087 | 1.095217 | 1.095217 | 7,050,406 |
| 13 mar 2024 | 1.114550 | 1.170117 | 1.106140 | 1.164518 | 1.164518 | 10,447,935 |
| 12 mar 2024 | 1.126416 | 1.165106 | 1.098847 | 1.114550 | 1.114550 | 13,866,946 |
| 11 mar 2024 | 1.170175 | 1.171741 | 0.910324 | 1.126416 | 1.126416 | 15,140,439 |
| 10 mar 2024 | 1.146147 | 1.173165 | 1.103327 | 1.170175 | 1.170175 | 16,393,166 |
| 09 mar 2024 | 1.141207 | 1.169217 | 1.087408 | 1.146147 | 1.146147 | 15,522,929 |
| 08 mar 2024 | 1.137934 | 1.168818 | 1.132791 | 1.141207 | 1.141207 | 19,429,132 |
| 07 mar 2024 | 1.140846 | 1.180294 | 1.133842 | 1.137934 | 1.137934 | 17,010,666 |
| 06 mar 2024 | 1.124892 | 1.194870 | 1.083281 | 1.140846 | 1.140846 | 30,212,192 |
| 05 mar 2024 | 1.125194 | 1.228159 | 1.052663 | 1.124892 | 1.124892 | 28,439,627 |
| 04 mar 2024 | 1.211879 | 1.279924 | 0.961203 | 1.122464 | 1.122464 | 21,699,715 |
| 03 mar 2024 | 1.137607 | 1.237771 | 1.118303 | 1.225775 | 1.225775 | 18,929,422 |
| 02 mar 2024 | 1.094390 | 1.191205 | 0.942374 | 1.157053 | 1.157053 | 16,483,086 |
| 01 mar 2024 | 1.154650 | 1.193292 | 1.024609 | 1.099065 | 1.099065 | 17,905,768 |
| 29 feb 2024 | 1.115337 | 1.221923 | 1.074798 | 1.173473 | 1.173473 | 24,343,390 |
| 28 feb 2024 | 1.201178 | 1.204854 | 1.062259 | 1.100375 | 1.100375 | 22,294,246 |
| 27 feb 2024 | 1.182904 | 1.224184 | 1.137596 | 1.175845 | 1.175845 | 14,696,486 |
| 26 feb 2024 | 1.141362 | 1.211423 | 1.108924 | 1.193201 | 1.193201 | 11,627,396 |
| 25 feb 2024 | 1.095251 | 1.370338 | 1.026045 | 1.164840 | 1.164840 | 9,459,776 |
| 24 feb 2024 | 1.046216 | 1.221033 | 1.008623 | 1.095245 | 1.095245 | 8,599,754 |
| 23 feb 2024 | 1.105951 | 1.148393 | 0.862932 | 1.009655 | 1.009655 | 12,646,972 |
| 22 feb 2024 | 1.202444 | 1.288528 | 1.037675 | 1.100190 | 1.100190 | 12,491,123 |
| 21 feb 2024 | 1.224858 | 1.373245 | 1.120591 | 1.228329 | 1.228329 | 11,097,160 |
| 20 feb 2024 | 1.270631 | 1.446159 | 0.997272 | 1.142411 | 1.142411 | 7,886,032 |
| 19 feb 2024 | 1.285879 | 1.401938 | 1.246648 | 1.271645 | 1.271645 | 7,963,400 |
| 18 feb 2024 | 1.205616 | 1.419972 | 1.122699 | 1.285852 | 1.285852 | 5,916,820 |
| 17 feb 2024 | 1.358827 | 1.394688 | 1.142345 | 1.205655 | 1.205655 | 5,908,254 |
| 16 feb 2024 | 1.293793 | 1.359195 | 1.159290 | 1.358825 | 1.358825 | 10,594,788 |
| 15 feb 2024 | 1.264844 | 1.365801 | 1.245310 | 1.294712 | 1.294712 | 12,926,575 |
| 14 feb 2024 | 1.279694 | 1.425234 | 1.224597 | 1.264851 | 1.264851 | 14,537,875 |
| 13 feb 2024 | 1.478510 | 1.544071 | 1.198934 | 1.278906 | 1.278906 | 17,617,083 |
| 12 feb 2024 | 1.818817 | 1.866906 | 1.462282 | 1.481882 | 1.481882 | 13,748,422 |
| 11 feb 2024 | 1.895942 | 2.083313 | 1.791982 | 1.820490 | 1.820490 | 12,082,578 |
| 10 feb 2024 | 2.004539 | 2.015553 | 1.712239 | 1.887627 | 1.887627 | 9,906,114 |
| 09 feb 2024 | 2.350460 | 2.353935 | 1.964214 | 2.003926 | 2.003926 | 13,604,199 |
| 08 feb 2024 | 2.412968 | 2.688651 | 2.334743 | 2.350433 | 2.350433 | 9,211,235 |
| 07 feb 2024 | 2.592286 | 2.597258 | 2.317649 | 2.413094 | 2.413094 | 8,649,995 |
| 06 feb 2024 | 2.793504 | 2.914829 | 2.579879 | 2.594874 | 2.594874 | 5,945,977 |
| 05 feb 2024 | 2.873414 | 3.006473 | 2.630551 | 2.792480 | 2.792480 | 5,209,020 |
| 04 feb 2024 | 2.686925 | 2.988905 | 2.650805 | 2.868687 | 2.868687 | 5,391,533 |
| 03 feb 2024 | 2.639967 | 2.945831 | 2.595109 | 2.686808 | 2.686808 | 5,927,592 |
| 02 feb 2024 | 2.623740 | 3.026774 | 1.932125 | 2.639601 | 2.639601 | 6,309,003 |
| 01 feb 2024 | 2.810689 | 2.855584 | 2.572735 | 2.623748 | 2.623748 | 5,495,218 |
| 31 ene 2024 | 2.912732 | 2.984062 | 2.785175 | 2.810862 | 2.810862 | 5,572,655 |
| 30 ene 2024 | 2.986201 | 3.010078 | 2.846178 | 2.913514 | 2.913514 | 6,065,747 |
| 29 ene 2024 | 2.522974 | 3.044660 | 2.513121 | 2.987565 | 2.987565 | 2,887,260 |
| 28 ene 2024 | 2.423670 | 2.566819 | 2.382200 | 2.523059 | 2.523059 | 841,836 |
| 27 ene 2024 | 2.307484 | 2.448176 | 1.844642 | 2.423649 | 2.423649 | 1,033,485 |
| 26 ene 2024 | 2.201626 | 2.391326 | 1.822995 | 2.307484 | 2.307484 | 1,133,534 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.