HEX (PulseChain)(HEX)Hoy
$0.011180
hace 1 años
$0.004158
hace 2 años
$0.007104
HEX (PulseChain) Historial de precios
(HEX)Periodo de tiempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.010444 | $0.011376 | $0.010452 | $0.010535 | $2.821M |
2025-09-11 | $0.009919 | $0.010803 | $0.009801 | $0.010497 | $2.513M |
2025-09-10 | $0.009943 | $0.009979 | $0.009323 | $0.009918 | $1.804M |
2025-09-09 | $0.010002 | $0.010168 | $0.009361 | $0.009990 | $1.794M |
2025-09-08 | $0.008222 | $0.010060 | $0.008093 | $0.010051 | $3.358M |
2025-09-07 | $0.008051 | $0.008350 | $0.007898 | $0.008207 | $1.006M |
2025-09-06 | $0.008154 | $0.008208 | $0.007911 | $0.008003 | $1.033M |
2025-09-05 | $0.008068 | $0.008461 | $0.007862 | $0.008170 | $1.300M |
2025-09-04 | $0.008759 | $0.009014 | $0.008063 | $0.008068 | $1.771M |
2025-09-03 | $0.008607 | $0.008961 | $0.008317 | $0.008776 | $1.467M |
2025-09-02 | $0.008784 | $0.009394 | $0.008428 | $0.008607 | $3.033M |
2025-09-01 | $0.009798 | $0.00988 | $0.008663 | $0.008723 | $2.693M |
2025-08-31 | $0.008851 | $0.009957 | $0.008627 | $0.009744 | $2.430M |
2025-08-30 | $0.008314 | $0.008937 | $0.008242 | $0.008830 | $2.032M |
2025-08-29 | $0.009195 | $0.009291 | $0.008288 | $0.008318 | $1.850M |
2025-08-28 | $0.009315 | $0.009406 | $0.008850 | $0.009200 | $2.141M |
2025-08-27 | $0.008542 | $0.009487 | $0.008457 | $0.009346 | $5.553M |
2025-08-26 | $0.009888 | $0.009843 | $0.008159 | $0.008749 | $3.912M |
2025-08-25 | $0.010580 | $0.010718 | $0.009306 | $0.009888 | $2.660M |
2025-08-24 | $0.010915 | $0.010962 | $0.010254 | $0.010624 | $1.408M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-13
HEX (PulseChain)(HEX)
