Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
OPBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 0.00002850 | -0.00000091 | -3.09% | 0.00002947 | 0.00002955 | 0.00002839 | 292,799.00 |
| 24 Jun 2024 | 0.00002941 | 0.00000200 | 7.39% | 0.00002709 | 0.00002944 | 0.00002640 | 714,278.00 |
| 23 Jun 2024 | 0.00002707 | -0.00000079 | -2.84% | 0.00002786 | 0.00002839 | 0.00002683 | 248,456.00 |
| 22 Jun 2024 | 0.00002786 | -0.00000040 | -1.42% | 0.00002823 | 0.00002831 | 0.00002774 | 169,462.00 |
| 21 Jun 2024 | 0.00002826 | -0.00000003 | -0.11% | 0.00002819 | 0.00002928 | 0.00002789 | 340,515.00 |
| 20 Jun 2024 | 0.00002829 | -0.00000100 | -3.40% | 0.00002927 | 0.00003020 | 0.00002812 | 531,835.00 |
| 19 Jun 2024 | 0.00002941 | 0.00000100 | 3.56% | 0.00002806 | 0.00003005 | 0.00002784 | 684,083.00 |
| 18 Jun 2024 | 0.00002807 | -0.00000100 | -3.43% | 0.00002915 | 0.00002917 | 0.00002525 | 1,080,466.00 |
| 17 Jun 2024 | 0.00002912 | -0.00000200 | -6.37% | 0.00003138 | 0.00003145 | 0.00002897 | 483,080.00 |
| 16 Jun 2024 | 0.00003142 | -0.00000033 | -1.04% | 0.00003170 | 0.00003176 | 0.00003083 | 223,824.00 |
| 15 Jun 2024 | 0.00003175 | 0.00000100 | 3.29% | 0.00003048 | 0.00003175 | 0.00003031 | 363,311.00 |
| 14 Jun 2024 | 0.00003035 | 0.00000018 | 0.60% | 0.00003024 | 0.00003066 | 0.00002867 | 528,746.00 |
| 13 Jun 2024 | 0.00003017 | -0.00000100 | -3.18% | 0.00003134 | 0.00003148 | 0.00003000 | 244,361.00 |
| 12 Jun 2024 | 0.00003143 | 0.00000084 | 2.75% | 0.00003059 | 0.00003179 | 0.00002991 | 506,272.00 |
| 11 Jun 2024 | 0.00003059 | -0.00000086 | -2.73% | 0.00003150 | 0.00003214 | 0.00003042 | 652,381.00 |
| 10 Jun 2024 | 0.00003145 | -0.00000058 | -1.81% | 0.00003198 | 0.00003216 | 0.00003123 | 191,829.00 |
| 09 Jun 2024 | 0.00003203 | 0.00000075 | 2.40% | 0.00003128 | 0.00003246 | 0.00003120 | 258,622.00 |
| 08 Jun 2024 | 0.00003128 | -0.00000100 | -3.06% | 0.00003251 | 0.00003273 | 0.00003088 | 462,191.00 |
| 07 Jun 2024 | 0.00003264 | -0.00000200 | -5.70% | 0.00003509 | 0.00003576 | 0.00003046 | 780,934.00 |
| 06 Jun 2024 | 0.00003509 | -0.00000042 | -1.18% | 0.00003546 | 0.00003558 | 0.00003483 | 161,375.00 |
| 05 Jun 2024 | 0.00003551 | 0.00000038 | 1.08% | 0.00003521 | 0.00003576 | 0.00003488 | 158,755.00 |
| 04 Jun 2024 | 0.00003513 | 0.00000026 | 0.75% | 0.00003488 | 0.00003518 | 0.00003443 | 87,401.00 |
| 03 Jun 2024 | 0.00003487 | -0.00000024 | -0.68% | 0.00003507 | 0.00003552 | 0.00003472 | 103,990.00 |
| 02 Jun 2024 | 0.00003511 | -0.00000100 | -2.74% | 0.00003653 | 0.00003680 | 0.00003450 | 341,247.00 |
| 01 Jun 2024 | 0.00003652 | 0.00000013 | 0.36% | 0.00003636 | 0.00003669 | 0.00003630 | 35,697.00 |
| 31 May 2024 | 0.00003639 | 0.00000015 | 0.41% | 0.00003625 | 0.00003675 | 0.00003595 | 149,061.00 |
| 30 May 2024 | 0.00003624 | -0.00000057 | -1.55% | 0.00003694 | 0.00003709 | 0.00003551 | 197,351.00 |
| 29 May 2024 | 0.00003681 | -0.00000048 | -1.29% | 0.00003729 | 0.00003786 | 0.00003679 | 161,180.00 |
| 28 May 2024 | 0.00003729 | -0.00000002 | -0.05% | 0.00003723 | 0.00003753 | 0.00003666 | 216,340.00 |
| 27 May 2024 | 0.00003731 | 0.00000031 | 0.84% | 0.00003691 | 0.00003822 | 0.00003653 | 411,302.00 |
| 26 May 2024 | 0.00003700 | 0.00000024 | 0.65% | 0.00003672 | 0.00003830 | 0.00003659 | 166,269.00 |
| 25 May 2024 | 0.00003676 | -0.00000005 | -0.14% | 0.00003667 | 0.00003791 | 0.00003645 | 198,408.00 |
| 24 May 2024 | 0.00003681 | -0.00000200 | -5.18% | 0.00003861 | 0.00003947 | 0.00003666 | 1,076,684.00 |
| 23 May 2024 | 0.00003863 | 0.00000009 | 0.23% | 0.00003861 | 0.00004104 | 0.00003659 | 1,392,560.00 |
| 22 May 2024 | 0.00003854 | -0.00000200 | -4.95% | 0.00004028 | 0.00004045 | 0.00003776 | 1,473,412.00 |
| 21 May 2024 | 0.00004038 | -0.00000032 | -0.79% | 0.00004076 | 0.00004256 | 0.00003950 | 734,793.00 |
| 20 May 2024 | 0.00004070 | 0.00000400 | 10.82% | 0.00003701 | 0.00004171 | 0.00003652 | 647,140.00 |
| 19 May 2024 | 0.00003696 | -0.00000100 | -2.62% | 0.00003793 | 0.00003884 | 0.00003676 | 332,933.00 |
| 18 May 2024 | 0.00003810 | -0.00000020 | -0.52% | 0.00003845 | 0.00003902 | 0.00003787 | 395,553.00 |
| 17 May 2024 | 0.00003830 | 0.00000200 | 5.51% | 0.00003628 | 0.00003930 | 0.00003564 | 412,246.00 |
| 16 May 2024 | 0.00003629 | -0.00000100 | -2.67% | 0.00003750 | 0.00003799 | 0.00003543 | 285,271.00 |
| 15 May 2024 | 0.00003751 | -0.00000100 | -2.57% | 0.00003899 | 0.00003935 | 0.00003657 | 429,952.00 |
| 14 May 2024 | 0.00003891 | -0.00000071 | -1.79% | 0.00003970 | 0.00004042 | 0.00003883 | 148,115.00 |
| 13 May 2024 | 0.00003962 | -0.00000100 | -2.44% | 0.00004106 | 0.00004116 | 0.00003917 | 137,147.00 |
| 12 May 2024 | 0.00004105 | -0.00000056 | -1.35% | 0.00004174 | 0.00004208 | 0.00004105 | 42,707.00 |
| 11 May 2024 | 0.00004161 | 0.00000020 | 0.48% | 0.00004153 | 0.00004218 | 0.00004151 | 63,419.00 |
| 10 May 2024 | 0.00004141 | -0.00000070 | -1.66% | 0.00004220 | 0.00004254 | 0.00004108 | 101,032.00 |
| 09 May 2024 | 0.00004211 | -0.00000004 | -0.09% | 0.00004208 | 0.00004258 | 0.00004182 | 98,786.00 |
| 08 May 2024 | 0.00004215 | -0.00000066 | -1.54% | 0.00004271 | 0.00004286 | 0.00004149 | 219,436.00 |
| 07 May 2024 | 0.00004281 | -0.00000100 | -2.28% | 0.00004373 | 0.00004398 | 0.00004234 | 235,680.00 |
| 06 May 2024 | 0.00004387 | -0.00000100 | -2.21% | 0.00004544 | 0.00004653 | 0.00004382 | 284,644.00 |
| 05 May 2024 | 0.00004535 | 0.00000019 | 0.42% | 0.00004509 | 0.00004618 | 0.00004445 | 289,784.00 |
| 04 May 2024 | 0.00004516 | -0.00000029 | -0.64% | 0.00004563 | 0.00004776 | 0.00004495 | 562,792.00 |
| 03 May 2024 | 0.00004545 | -0.00000300 | -6.17% | 0.00004887 | 0.00005026 | 0.00004505 | 517,088.00 |
| 02 May 2024 | 0.00004859 | 0.00000065 | 1.36% | 0.00004715 | 0.00004955 | 0.00004582 | 835,879.00 |
| 01 May 2024 | 0.00004794 | 0.00000600 | 14.37% | 0.00004187 | 0.00004864 | 0.00004122 | 2,686,715.00 |
| 30 Abr 2024 | 0.00004176 | 0.00000300 | 7.68% | 0.00003901 | 0.00004206 | 0.00003773 | 1,317,153.00 |
| 29 Abr 2024 | 0.00003906 | -0.00000300 | -7.19% | 0.00004181 | 0.00004236 | 0.00003821 | 1,352,633.00 |
| 28 Abr 2024 | 0.00004173 | 0.00000036 | 0.87% | 0.00004156 | 0.00004354 | 0.00004101 | 1,612,311.00 |
| 27 Abr 2024 | 0.00004137 | 0.00000500 | 13.68% | 0.00003673 | 0.00004208 | 0.00003598 | 1,689,850.00 |
| 26 Abr 2024 | 0.00003656 | -0.00000093 | -2.48% | 0.00003752 | 0.00003775 | 0.00003636 | 474,322.00 |
| 25 Abr 2024 | 0.00003749 | -0.00000018 | -0.48% | 0.00003772 | 0.00003827 | 0.00003688 | 515,698.00 |
| 24 Abr 2024 | 0.00003767 | 0.00000017 | 0.45% | 0.00003752 | 0.00003930 | 0.00003724 | 766,124.00 |
| 23 Abr 2024 | 0.00003750 | -0.00000067 | -1.76% | 0.00003813 | 0.00003859 | 0.00003729 | 588,128.00 |
| 22 Abr 2024 | 0.00003817 | 0.00000053 | 1.41% | 0.00003780 | 0.00003934 | 0.00003765 | 970,279.00 |
| 21 Abr 2024 | 0.00003764 | -0.00000094 | -2.44% | 0.00003851 | 0.00003890 | 0.00003694 | 482,891.00 |
| 20 Abr 2024 | 0.00003858 | 0.00000400 | 11.44% | 0.00003507 | 0.00003892 | 0.00003477 | 881,604.00 |
| 19 Abr 2024 | 0.00003498 | -0.00000007 | -0.20% | 0.00003507 | 0.00003597 | 0.00003414 | 731,401.00 |
| 18 Abr 2024 | 0.00003505 | -0.00000028 | -0.79% | 0.00003542 | 0.00003589 | 0.00003471 | 443,181.00 |
| 17 Abr 2024 | 0.00003533 | 0.00000018 | 0.51% | 0.00003512 | 0.00003643 | 0.00003434 | 481,487.00 |
| 16 Abr 2024 | 0.00003515 | -0.00000058 | -1.62% | 0.00003557 | 0.00003591 | 0.00003402 | 722,356.00 |
| 15 Abr 2024 | 0.00003573 | 0.00000028 | 0.79% | 0.00003539 | 0.00003696 | 0.00003464 | 750,495.00 |
| 14 Abr 2024 | 0.00003545 | 0.00000200 | 6.03% | 0.00003289 | 0.00003613 | 0.00003242 | 939,806.00 |
| 13 Abr 2024 | 0.00003316 | -0.00000300 | -8.23% | 0.00003628 | 0.00003641 | 0.00002969 | 1,066,340.00 |
| 12 Abr 2024 | 0.00003643 | -0.00000600 | -14.30% | 0.00004185 | 0.00004272 | 0.00003180 | 794,192.00 |
| 11 Abr 2024 | 0.00004196 | -0.00000100 | -2.32% | 0.00004287 | 0.00004377 | 0.00004164 | 113,096.00 |
| 10 Abr 2024 | 0.00004304 | -0.00000099 | -2.25% | 0.00004405 | 0.00004451 | 0.00004287 | 230,285.00 |
| 09 Abr 2024 | 0.00004403 | -0.00000300 | -6.39% | 0.00004725 | 0.00004770 | 0.00004389 | 190,938.00 |
| 08 Abr 2024 | 0.00004698 | 0.00000086 | 1.86% | 0.00004591 | 0.00004711 | 0.00004437 | 257,015.00 |
| 07 Abr 2024 | 0.00004612 | 0.00000300 | 6.90% | 0.00004333 | 0.00004616 | 0.00004328 | 201,430.00 |
| 06 Abr 2024 | 0.00004347 | 0.00000100 | 2.36% | 0.00004220 | 0.00004436 | 0.00004209 | 213,430.00 |
| 05 Abr 2024 | 0.00004234 | -0.00000300 | -6.62% | 0.00004527 | 0.00004541 | 0.00004220 | 194,448.00 |
| 04 Abr 2024 | 0.00004532 | -0.00000097 | -2.10% | 0.00004627 | 0.00004761 | 0.00004513 | 115,487.00 |
| 03 Abr 2024 | 0.00004629 | -0.00000200 | -4.15% | 0.00004810 | 0.00004871 | 0.00004616 | 232,031.00 |
| 02 Abr 2024 | 0.00004821 | -0.00000200 | -3.99% | 0.00005020 | 0.00005023 | 0.00004773 | 318,831.00 |
| 01 Abr 2024 | 0.00005016 | -0.00000200 | -3.87% | 0.00005174 | 0.00005185 | 0.00004945 | 133,794.00 |
| 31 Mar 2024 | 0.00005172 | -0.00000081 | -1.54% | 0.00005227 | 0.00005335 | 0.00005166 | 77,447.00 |
| 30 Mar 2024 | 0.00005253 | 0.00000073 | 1.41% | 0.00005180 | 0.00005419 | 0.00005164 | 96,576.00 |
| 29 Mar 2024 | 0.00005180 | -0.00000085 | -1.61% | 0.00005245 | 0.00005318 | 0.00005140 | 173,861.00 |
| 28 Mar 2024 | 0.00005265 | -0.00000020 | -0.38% | 0.00005282 | 0.00005307 | 0.00005167 | 180,903.00 |
