HITDEX(HIT)Hoy
$0.000257
HITDEX Historial de precios
(HIT)Periodo de tiempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.000303 | $0.000315 | $0.000257 | $0.000258 | $3,540.162 |
2025-09-02 | $0.000262 | $0.000314 | $0.000259 | $0.000303 | $2,268.857 |
2025-09-01 | $0.000344 | $0.000359 | $0.000257 | $0.000262 | $4,003.323 |
2025-08-31 | $0.000304 | $0.000357 | $0.000280 | $0.000344 | $2,577.138 |
2025-08-30 | $0.000298 | $0.000463 | $0.000294 | $0.000304 | $10,772.03 |
2025-08-29 | $0.000310 | $0.000319 | $0.000285 | $0.000296 | $2,584.243 |
2025-08-28 | $0.000301 | $0.000346 | $0.000277 | $0.000310 | $3,738.127 |
2025-08-27 | $0.000228 | $0.000309 | $0.000227 | $0.000301 | $2,937.951 |
2025-08-26 | $0.000244 | $0.000245 | $0.000220 | $0.000229 | $825.3218 |
2025-08-25 | $0.000276 | $0.000277 | $0.000235 | $0.000243 | $923.8474 |
2025-08-24 | $0.000229 | $0.000284 | $0.000228 | $0.000276 | $2,973.381 |
2025-08-23 | $0.000222 | $0.000229 | $0.000209 | $0.000229 | $820.4136 |
2025-08-22 | $0.000253 | $0.000249 | $0.000204 | $0.000222 | $3,065.403 |
2025-08-21 | $0.000197 | $0.000257 | $0.000168 | $0.000251 | $6,195.629 |
2025-08-20 | $0.000196 | $0.000226 | $0.000183 | $0.000197 | $3,863.833 |
2025-08-19 | $0.000231 | $0.000226 | $0.000194 | $0.000197 | $2,693.307 |
2025-08-18 | -- | $0.000294 | $0.000223 | $0.000231 | $4,238.305 |
2025-08-17 | -- | $0.000308 | $0.000213 | -- | -- |
2025-08-16 | $0.000307 | $0.000335 | $0.000277 | $0.000282 | $3,812.279 |
2025-08-15 | $0.000288 | $0.000324 | $0.000280 | $0.000307 | $2,107.208 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-04
HITDEX(HIT)
