Cotações Históricas HSCUSDT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
11 Mai 2024 | 0,00000520 | 0,00000021 | 4,21% | 0,00000501 | 0,00000533 | 0,00000501 | 608.569.934,00 |
10 Mai 2024 | 0,00000499 | -0,00000028 | -5,31% | 0,00000527 | 0,00000529 | 0,00000488 | 1.965.355.026,00 |
09 Mai 2024 | 0,00000527 | -0,00000001 | -0,19% | 0,00000529 | 0,00000531 | 0,00000525 | 2.702.177.995,00 |
08 Mai 2024 | 0,00000528 | 0,00000002 | 0,38% | 0,00000526 | 0,00000531 | 0,00000525 | 2.311.603.430,00 |
07 Mai 2024 | 0,00000526 | -0,00000017 | -3,13% | 0,00000543 | 0,00000543 | 0,00000518 | 2.451.387.582,00 |
06 Mai 2024 | 0,00000543 | 0,00000001 | 0,18% | 0,00000547 | 0,00000588 | 0,00000516 | 379.785.626,00 |
05 Mai 2024 | 0,00000542 | -0,00000058 | -9,67% | 0,00000587 | 0,00000626 | 0,00000516 | 900.962.300,00 |
04 Mai 2024 | 0,00000600 | -0,00000034 | -5,36% | 0,00000644 | 0,00000712 | 0,00000513 | 1.885.622.423,00 |
03 Mai 2024 | 0,00000634 | 0,00000200 | 41,58% | 0,00000480 | 0,00000980 | 0,00000478 | 2.641.097.611,00 |
02 Mai 2024 | 0,00000481 | 0,00 | 0,00% | 0,00000481 | 0,00000482 | 0,00000476 | 2.867.960.878,00 |
01 Mai 2024 | 0,00000481 | -0,00000005 | -1,03% | 0,00000493 | 0,00000493 | 0,00000466 | 1.868.949.323,00 |
30 Abr 2024 | 0,00000486 | -0,00000062 | -11,31% | 0,00000548 | 0,00000553 | 0,00000486 | 679.925.036,00 |
29 Abr 2024 | 0,00000548 | 0,00000011 | 2,05% | 0,00000537 | 0,00000604 | 0,00000534 | 2.025.200.477,00 |
28 Abr 2024 | 0,00000537 | -0,00000007 | -1,29% | 0,00000544 | 0,00000789 | 0,00000503 | 4.283.848.842,00 |
27 Abr 2024 | 0,00000544 | 0,00000002 | 0,37% | 0,00000542 | 0,00000546 | 0,00000541 | 2.472.412.106,00 |
26 Abr 2024 | 0,00000542 | -0,00000005 | -0,91% | 0,00000554 | 0,00000562 | 0,00000540 | 1.408.925.895,00 |
25 Abr 2024 | 0,00000547 | -0,00000007 | -1,26% | 0,00000554 | 0,00000674 | 0,00000503 | 1.467.026.493,00 |
24 Abr 2024 | 0,00000554 | -0,00000200 | -27,40% | 0,00000790 | 0,00000790 | 0,00000539 | 1.576.997.008,00 |
23 Abr 2024 | 0,00000730 | 0,00000200 | 35,59% | 0,00000562 | 0,00000796 | 0,00000561 | 2.046.957.292,00 |
22 Abr 2024 | 0,00000562 | -0,00000032 | -5,39% | 0,00000593 | 0,00000598 | 0,00000559 | 1.815.913.790,00 |
21 Abr 2024 | 0,00000594 | 0,00000010 | 1,71% | 0,00000584 | 0,00000598 | 0,00000584 | 2.258.105.981,00 |
20 Abr 2024 | 0,00000584 | -0,00000003 | -0,51% | 0,00000588 | 0,00000598 | 0,00000577 | 1.754.558.892,00 |
19 Abr 2024 | 0,00000587 | -0,00000009 | -1,51% | 0,00000580 | 0,00000598 | 0,00000576 | 1.002.008.474,00 |
18 Abr 2024 | 0,00000596 | 0,00000045 | 8,17% | 0,00000559 | 0,00000598 | 0,00000550 | 908.288.906,00 |
17 Abr 2024 | 0,00000551 | -0,00000024 | -4,17% | 0,00000576 | 0,00000599 | 0,00000539 | 591.099.298,00 |
16 Abr 2024 | 0,00000575 | -0,00000030 | -4,96% | 0,00000590 | 0,00000665 | 0,00000527 | 704.749.801,00 |
15 Abr 2024 | 0,00000605 | -0,00000013 | -2,10% | 0,00000595 | 0,00000618 | 0,00000570 | 374.734.867,00 |
14 Abr 2024 | 0,00000618 | 0,00000038 | 6,55% | 0,00000590 | 0,00000707 | 0,00000570 | 265.621.749,00 |
13 Abr 2024 | 0,00000580 | -0,00000050 | -7,94% | 0,00000630 | 0,00000633 | 0,00000580 | 1.835.075.626,00 |
12 Abr 2024 | 0,00000630 | -0,00000018 | -2,78% | 0,00000647 | 0,00000647 | 0,00000625 | 2.039.906.838,00 |
11 Abr 2024 | 0,00000648 | -0,00000060 | -8,47% | 0,00000707 | 0,00000717 | 0,00000600 | 1.122.382.748,00 |
10 Abr 2024 | 0,00000708 | -0,00000013 | -1,80% | 0,00000719 | 0,00000722 | 0,00000697 | 1.816.908.364,00 |
09 Abr 2024 | 0,00000721 | 0,00000001 | 0,14% | 0,00000720 | 0,00000726 | 0,00000685 | 1.740.265.643,00 |
08 Abr 2024 | 0,00000720 | -0,00000013 | -1,77% | 0,00000732 | 0,00000736 | 0,00000713 | 1.604.863.362,00 |
07 Abr 2024 | 0,00000733 | -0,00000002 | -0,27% | 0,00000729 | 0,00000739 | 0,00000720 | 1.997.190.705,00 |
06 Abr 2024 | 0,00000735 | -0,00000005 | -0,68% | 0,00000738 | 0,00000749 | 0,00000705 | 1.783.588.297,00 |
05 Abr 2024 | 0,00000740 | 0,00000015 | 2,07% | 0,00000712 | 0,00000770 | 0,00000708 | 1.992.011.256,00 |
04 Abr 2024 | 0,00000725 | 0,00000005 | 0,69% | 0,00000721 | 0,00000750 | 0,00000677 | 1.239.661.981,00 |
03 Abr 2024 | 0,00000720 | 0,00000006 | 0,84% | 0,00000714 | 0,00000722 | 0,00000709 | 2.118.556.383,00 |
02 Abr 2024 | 0,00000714 | -0,00000043 | -5,68% | 0,00000757 | 0,00000757 | 0,00000708 | 1.701.311.419,00 |
01 Abr 2024 | 0,00000757 | 0,00000033 | 4,56% | 0,00000729 | 0,00000764 | 0,00000725 | 1.807.591.154,00 |
31 Mar 2024 | 0,00000724 | -0,00000008 | -1,09% | 0,00000727 | 0,00000749 | 0,00000714 | 1.744.127.901,00 |
30 Mar 2024 | 0,00000732 | 0,00000004 | 0,55% | 0,00000730 | 0,00000749 | 0,00000715 | 1.793.520.465,00 |
29 Mar 2024 | 0,00000728 | -0,00000018 | -2,41% | 0,00000727 | 0,00000770 | 0,00000713 | 2.212.583.842,00 |
28 Mar 2024 | 0,00000746 | -0,00000038 | -4,85% | 0,00000795 | 0,00000954 | 0,00000681 | 3.202.271.086,00 |
27 Mar 2024 | 0,00000784 | -0,00000033 | -4,04% | 0,00000818 | 0,00000832 | 0,00000772 | 2.644.962.734,00 |
26 Mar 2024 | 0,00000817 | -0,00000005 | -0,61% | 0,00000817 | 0,00001 | 0,00000815 | 2.931.375.459,00 |
25 Mar 2024 | 0,00000822 | 0,00000030 | 3,79% | 0,00000792 | 0,00000919 | 0,00000781 | 2.744.461.093,00 |
24 Mar 2024 | 0,00000792 | 0,00000016 | 2,06% | 0,00000775 | 0,00000797 | 0,00000743 | 2.867.465.715,00 |
23 Mar 2024 | 0,00000776 | 0,00000043 | 5,87% | 0,00000725 | 0,00000797 | 0,00000723 | 2.934.779.391,00 |
22 Mar 2024 | 0,00000733 | -0,00000023 | -3,04% | 0,00000769 | 0,00000784 | 0,00000720 | 2.878.217.665,00 |
21 Mar 2024 | 0,00000756 | -0,00000048 | -5,97% | 0,00000823 | 0,00000853 | 0,00000720 | 2.416.186.950,00 |
20 Mar 2024 | 0,00000804 | 0,00000040 | 5,24% | 0,00000771 | 0,00000985 | 0,00000738 | 3.008.089.135,00 |
19 Mar 2024 | 0,00000764 | -0,00000041 | -5,09% | 0,00000799 | 0,00000929 | 0,00000720 | 2.604.062.829,00 |
18 Mar 2024 | 0,00000805 | -0,00000008 | -0,98% | 0,00000821 | 0,00000946 | 0,00000761 | 3.274.162.915,00 |
17 Mar 2024 | 0,00000813 | -0,00000098 | -10,76% | 0,00000913 | 0,000011 | 0,00000753 | 4.073.632.616,00 |
16 Mar 2024 | 0,00000911 | -0,00000500 | -36,21% | 0,000013 | 0,000014 | 0,00000852 | 4.097.566.249,00 |
15 Mar 2024 | 0,000014 | 0,00000400 | 40,82% | 0,00000967 | 0,000019 | 0,00000827 | 6.768.571.939,00 |
14 Mar 2024 | 0,00000980 | 0,00000200 | 26,25% | 0,00000752 | 0,000014 | 0,00000751 | 7.711.363.760,00 |
13 Mar 2024 | 0,00000762 | -0,00000048 | -5,93% | 0,00000810 | 0,00000849 | 0,00000736 | 2.768.255.989,00 |
12 Mar 2024 | 0,00000810 | 0,00000012 | 1,50% | 0,00000791 | 0,00000848 | 0,00000711 | 2.791.988.208,00 |
11 Mar 2024 | 0,00000798 | 0,00000016 | 2,05% | 0,00000776 | 0,00000849 | 0,00000776 | 2.559.893.001,00 |
10 Mar 2024 | 0,00000782 | 0,00000039 | 5,25% | 0,00000762 | 0,00000850 | 0,00000739 | 2.954.821.345,00 |
09 Mar 2024 | 0,00000743 | -0,00000024 | -3,13% | 0,00000762 | 0,00000769 | 0,00000711 | 2.404.468.317,00 |
08 Mar 2024 | 0,00000767 | -0,00000009 | -1,16% | 0,00000774 | 0,00000804 | 0,00000746 | 1.883.538.842,00 |
07 Mar 2024 | 0,00000776 | 0,00000030 | 4,02% | 0,00000747 | 0,00000776 | 0,00000723 | 2.647.262.499,00 |
06 Mar 2024 | 0,00000746 | 0,00000075 | 11,18% | 0,00000671 | 0,00000751 | 0,00000650 | 3.049.365.507,00 |
05 Mar 2024 | 0,00000671 | -0,00000037 | -5,23% | 0,00000714 | 0,00000751 | 0,00000662 | 2.780.004.471,00 |
04 Mar 2024 | 0,00000708 | 0,00000092 | 14,94% | 0,00000614 | 0,00000748 | 0,00000605 | 3.004.099.752,00 |
03 Mar 2024 | 0,00000616 | 0,00000010 | 1,65% | 0,00000603 | 0,00000660 | 0,00000580 | 3.045.297.011,00 |
02 Mar 2024 | 0,00000606 | 0,00000027 | 4,66% | 0,00000588 | 0,00000613 | 0,00000550 | 3.437.092.492,00 |
01 Mar 2024 | 0,00000579 | -0,00000006 | -1,03% | 0,00000586 | 0,00000610 | 0,00000579 | 3.270.446.135,00 |
29 Fev 2024 | 0,00000585 | -0,00000007 | -1,18% | 0,00000596 | 0,00000605 | 0,00000575 | 2.931.122.014,00 |
28 Fev 2024 | 0,00000592 | 0,00000016 | 2,78% | 0,00000586 | 0,00000612 | 0,00000575 | 2.886.003.414,00 |
27 Fev 2024 | 0,00000576 | 0,00000010 | 1,77% | 0,00000564 | 0,00000608 | 0,00000560 | 3.027.733.185,00 |
26 Fev 2024 | 0,00000566 | -0,00000025 | -4,23% | 0,00000587 | 0,00000605 | 0,00000560 | 2.971.451.898,00 |
25 Fev 2024 | 0,00000591 | 0,00000018 | 3,14% | 0,00000578 | 0,00000616 | 0,00000561 | 3.235.277.892,00 |
24 Fev 2024 | 0,00000573 | -0,00000024 | -4,02% | 0,00000598 | 0,00000615 | 0,00000571 | 2.733.999.780,00 |
23 Fev 2024 | 0,00000597 | 0,00000017 | 2,93% | 0,00000566 | 0,00000604 | 0,00000559 | 2.916.623.576,00 |
22 Fev 2024 | 0,00000580 | -0,00000020 | -3,33% | 0,00000601 | 0,00000609 | 0,00000565 | 2.811.576.944,00 |
21 Fev 2024 | 0,00000600 | 0,00000033 | 5,82% | 0,00000568 | 0,00000617 | 0,00000557 | 2.768.689.373,00 |
20 Fev 2024 | 0,00000567 | 0,00000006 | 1,07% | 0,00000560 | 0,00000575 | 0,00000555 | 3.540.126.473,00 |
19 Fev 2024 | 0,00000561 | 0,00000004 | 0,72% | 0,00000555 | 0,00000619 | 0,00000552 | 3.482.618.415,00 |
18 Fev 2024 | 0,00000557 | 0,00 | 0,00% | 0,00000556 | 0,00000560 | 0,00000555 | 2.182.795.601,00 |
17 Fev 2024 | 0,00000557 | 0,00000004 | 0,72% | 0,00000554 | 0,00000564 | 0,00000550 | 3.917.168.370,00 |
16 Fev 2024 | 0,00000553 | -0,00000009 | -1,60% | 0,00000561 | 0,00000571 | 0,00000550 | 3.999.650.424,00 |
15 Fev 2024 | 0,00000562 | -0,00000006 | -1,06% | 0,00000573 | 0,00000582 | 0,00000560 | 3.559.411.209,00 |
14 Fev 2024 | 0,00000568 | 0,00000009 | 1,61% | 0,00000558 | 0,00000654 | 0,00000554 | 3.782.698.140,00 |
13 Fev 2024 | 0,00000559 | -0,00000001 | -0,18% | 0,00000559 | 0,00000582 | 0,00000554 | 3.750.411.236,00 |
12 Fev 2024 | 0,00000560 | 0,00 | 0,00% | 0,00000560 | 0,00000562 | 0,00000554 | 3.804.353.883,00 |
11 Fev 2024 | 0,00000560 | 0,00000001 | 0,18% | 0,00000554 | 0,00000564 | 0,00000551 | 3.925.489.707,00 |
10 Fev 2024 | 0,00000559 | -0,00000001 | -0,18% | 0,00000562 | 0,00000570 | 0,00000556 | 3.588.729.768,00 |