Dexhunter(HUNT)Hoy
$0.05916
hace 1 años
$0.084977
Dexhunter Historial de precios
(HUNT)Periodo de tiempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.060291 | $0.061299 | $0.054453 | $0.059301 | $17,186.11 |
2025-09-09 | $0.058629 | $0.060972 | $0.058356 | $0.060423 | $2,668.925 |
2025-09-08 | $0.055141 | $0.058829 | $0.054620 | $0.058648 | $9,840.302 |
2025-09-07 | $0.055078 | $0.055965 | $0.054627 | $0.055064 | $7,380.219 |
2025-09-06 | $0.056350 | $0.057946 | $0.055022 | $0.055078 | $11,749.22 |
2025-09-05 | $0.054670 | $0.057827 | $0.053979 | $0.056350 | $15,189.48 |
2025-09-04 | $0.057632 | $0.057697 | $0.054468 | $0.054670 | $5,006.666 |
2025-09-03 | $0.055256 | $0.057769 | $0.055356 | $0.057694 | $1,685.097 |
2025-09-02 | $0.054974 | $0.056826 | $0.054936 | $0.055256 | $5,409.749 |
2025-09-01 | $0.055274 | $0.057468 | $0.053032 | $0.054943 | $7,912.126 |
2025-08-31 | $0.054294 | $0.056846 | $0.052714 | $0.055277 | $34,267.23 |
2025-08-30 | $0.055193 | $0.055585 | $0.053396 | $0.054249 | $1,084.544 |
2025-08-29 | $0.055878 | $0.056325 | $0.054258 | $0.054908 | $531.5713 |
2025-08-28 | $0.059746 | $0.060514 | $0.055452 | $0.055908 | $11,004.48 |
2025-08-27 | $0.055964 | $0.06063 | $0.056438 | $0.059746 | $3,779.459 |
2025-08-26 | $0.059646 | $0.061467 | $0.055965 | $0.055964 | $18,977.22 |
2025-08-25 | $0.063105 | $0.0674 | $0.059098 | $0.059838 | $8,910.923 |
2025-08-24 | $0.063608 | $0.065149 | $0.062731 | $0.062886 | $7,819.836 |
2025-08-23 | $0.063398 | $0.065317 | $0.0621 | $0.063608 | $5,066.847 |
2025-08-22 | $0.058982 | $0.064291 | $0.055578 | $0.063397 | $9,324.591 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-11
Dexhunter(HUNT)
