Hashflow(HFT)Hoy
$0.0919
hace 1 años
$0.142831
hace 2 años
$0.291698
Hashflow Historial de precios
(HFT)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 | $0.095079 | $0.0965 | $0.0908 | $0.091669 | $20.024M |
2025-09-10 | $0.087945 | $0.0982 | $0.0868 | $0.095330 | $25.073M |
2025-09-09 | $0.094253 | $0.096 | $0.0867 | $0.087953 | $18.099M |
2025-09-08 | $0.093844 | $0.0953 | $0.0913 | $0.094530 | $14.062M |
2025-09-07 | $0.093705 | $0.0988 | $0.0928 | $0.094295 | $19.143M |
2025-09-06 | $0.100328 | $0.1035 | $0.0932 | $0.093804 | $24.716M |
2025-09-05 | $0.085718 | $0.1056 | $0.0859 | $0.100139 | $59.158M |
2025-09-04 | $0.094773 | $0.0952 | $0.085 | $0.085679 | $20.987M |
2025-09-03 | $0.084502 | $0.0982 | $0.084 | $0.094514 | $59.524M |
2025-09-02 | $0.076962 | $0.089 | $0.0748 | $0.084982 | $36.985M |
2025-09-01 | $0.082119 | $0.0837 | $0.0762 | $0.076844 | $13.254M |
2025-08-31 | $0.079797 | $0.0826 | $0.0784 | $0.082014 | $9.798M |
2025-08-30 | $0.077127 | $0.0817 | $0.075 | $0.079716 | $11.213M |
2025-08-29 | $0.080981 | $0.0818 | $0.0754 | $0.076978 | $13.220M |
2025-08-28 | $0.078859 | $0.0844 | $0.0774 | $0.081056 | $14.432M |
2025-08-27 | $0.077515 | $0.0804 | $0.0763 | $0.079014 | $11.172M |
2025-08-26 | $0.080353 | $0.08 | $0.0748 | $0.077619 | $17.147M |
2025-08-25 | $0.085007 | $0.0895 | $0.0794 | $0.0801 | $628.593K |
2025-08-24 | $0.086498 | $0.0881 | $0.0822 | $0.084723 | $9.337M |
2025-08-23 | $0.088449 | $0.0904 | $0.0852 | $0.086292 | $13.654M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-12
Hashflow(HFT)
