H1DR4 by Virtuals(H1DR4)Hoy
$0.000345
H1DR4 by Virtuals Historial de precios
(H1DR4)Periodo de tiempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.000355 | $0.000373 | $0.000331 | $0.000332 | $5,962.743 |
2025-09-10 | $0.000424 | $0.000422 | $0.000346 | $0.000356 | $8,469.514 |
2025-09-09 | $0.000424 | $0.000466 | $0.000415 | $0.000425 | $2,683.998 |
2025-09-08 | $0.000402 | $0.000433 | $0.000388 | $0.000424 | $1,762.906 |
2025-09-07 | $0.000378 | $0.000406 | $0.000376 | $0.000402 | $1,517.227 |
2025-09-06 | $0.000355 | $0.000381 | $0.000362 | $0.000378 | $642.3941 |
2025-09-05 | $0.000357 | $0.000375 | $0.000350 | $0.000354 | $723.8286 |
2025-09-04 | $0.000398 | $0.000406 | $0.000354 | $0.000357 | $845.4521 |
2025-09-03 | $0.000357 | $0.000406 | $0.000360 | $0.000399 | $2,655.273 |
2025-09-02 | $0.000363 | $0.000370 | $0.000341 | $0.000357 | $2,846.054 |
2025-09-01 | $0.000427 | $0.000430 | $0.000355 | $0.000362 | $4,780.248 |
2025-08-31 | $0.000449 | $0.000459 | $0.000392 | $0.000427 | $10,983.29 |
2025-08-30 | $0.000479 | $0.000460 | $0.000430 | $0.000449 | $3,833.812 |
2025-08-29 | $0.000504 | $0.000581 | $0.000460 | $0.000477 | $17,664.39 |
2025-08-28 | $0.000519 | $0.000546 | $0.000479 | $0.000504 | $8,606.793 |
2025-08-27 | $0.000413 | $0.000720 | $0.000387 | $0.000519 | $70,695.81 |
2025-08-26 | $0.000420 | $0.000431 | $0.000380 | $0.000413 | $8,065.987 |
2025-08-25 | $0.000525 | $0.000563 | $0.000417 | $0.000420 | $9,920.505 |
2025-08-24 | $0.000549 | $0.000599 | $0.000517 | $0.000525 | $9,865.211 |
2025-08-23 | $0.000534 | $0.000613 | $0.000542 | $0.000572 | $17,071.41 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-12
H1DR4 by Virtuals(H1DR4)
