Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
OMGETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 0.00018 | 0.000079 | 77.91% | 0.000264 | 0.000297 | 0.000101 | 183,257.00 |
| 25 Jun 2024 | 0.000101 | -0.00014 | -57.95% | 0.000242 | 0.000296 | 0.000098 | 96,390.00 |
| 24 Jun 2024 | 0.000242 | -0.00004 | -14.18% | 0.000229 | 0.000294 | 0.000089 | 93,181.00 |
| 23 Jun 2024 | 0.000282 | 0.000143 | 103.21% | 0.000193 | 0.000297 | 0.000091 | 92,980.00 |
| 22 Jun 2024 | 0.000139 | -0.00000200 | -1.42% | 0.000159 | 0.000298 | 0.000077 | 97,093.00 |
| 21 Jun 2024 | 0.00014 | -0.000124 | -46.97% | 0.000264 | 0.00031 | 0.000087 | 114,903.00 |
| 20 Jun 2024 | 0.000264 | 0.000013 | 5.18% | 0.000095 | 0.000311 | 0.000085 | 99,585.00 |
| 19 Jun 2024 | 0.000251 | 0.000107 | 74.62% | 0.000098 | 0.000311 | 0.000092 | 105,486.00 |
| 18 Jun 2024 | 0.000144 | -0.000152 | -51.43% | 0.000105 | 0.000311 | 0.000091 | 123,135.00 |
| 17 Jun 2024 | 0.000296 | 0.000044 | 17.48% | 0.000218 | 0.000309 | 0.000101 | 197,629.00 |
| 16 Jun 2024 | 0.000252 | -0.000016 | -5.98% | 0.000293 | 0.00031 | 0.000105 | 87,706.00 |
| 15 Jun 2024 | 0.000267 | 0.000037 | 16.04% | 0.000108 | 0.000311 | 0.000104 | 102,195.00 |
| 14 Jun 2024 | 0.000231 | -0.000058 | -20.09% | 0.000289 | 0.000309 | 0.000087 | 124,959.00 |
| 13 Jun 2024 | 0.000289 | 0.000052 | 21.98% | 0.000292 | 0.000306 | 0.000105 | 85,588.00 |
| 12 Jun 2024 | 0.000237 | 0.00012 | 102.18% | 0.000297 | 0.000304 | 0.000087 | 92,893.00 |
| 11 Jun 2024 | 0.000117 | -0.00000100 | -0.84% | 0.000119 | 0.00031 | 0.000084 | 131,568.00 |
| 10 Jun 2024 | 0.000119 | -0.000157 | -56.92% | 0.000304 | 0.000311 | 0.000116 | 206,279.00 |
| 09 Jun 2024 | 0.000276 | 0.000159 | 135.76% | 0.000302 | 0.00031 | 0.000115 | 136,105.00 |
| 08 Jun 2024 | 0.000117 | -0.000151 | -56.34% | 0.000268 | 0.000318 | 0.000111 | 141,848.00 |
| 07 Jun 2024 | 0.000268 | 0.000026 | 10.75% | 0.000236 | 0.000318 | 0.000062 | 153,920.00 |
| 06 Jun 2024 | 0.000242 | 0.000127 | 110.36% | 0.000115 | 0.00032 | 0.000105 | 107,997.00 |
| 05 Jun 2024 | 0.000115 | -0.000194 | -62.69% | 0.000263 | 0.00032 | 0.000114 | 212,597.00 |
| 04 Jun 2024 | 0.000309 | 0.000037 | 13.60% | 0.000132 | 0.000328 | 0.0001 | 160,971.00 |
| 03 Jun 2024 | 0.000272 | 0.00002 | 7.94% | 0.000252 | 0.000332 | 0.000131 | 299,131.00 |
| 02 Jun 2024 | 0.000252 | 0.00000600 | 2.44% | 0.000185 | 0.000326 | 0.000184 | 65,855.00 |
| 01 Jun 2024 | 0.000246 | -0.000052 | -17.50% | 0.000255 | 0.000328 | 0.000185 | 73,884.00 |
| 31 May 2024 | 0.000297 | 0.000016 | 5.70% | 0.000281 | 0.000331 | 0.000182 | 69,729.00 |
| 30 May 2024 | 0.000281 | 0.000087 | 44.85% | 0.000275 | 0.00033 | 0.000189 | 79,493.00 |
| 29 May 2024 | 0.000194 | -0.00007 | -26.55% | 0.000193 | 0.00033 | 0.000191 | 70,641.00 |
| 28 May 2024 | 0.000264 | -0.000055 | -17.27% | 0.000319 | 0.000329 | 0.000185 | 100,597.00 |
| 27 May 2024 | 0.000319 | 0.00013 | 68.52% | 0.000189 | 0.000331 | 0.000183 | 107,120.00 |
| 26 May 2024 | 0.000189 | -0.000086 | -31.24% | 0.000264 | 0.00033 | 0.000183 | 77,494.00 |
| 25 May 2024 | 0.000275 | 0.000082 | 42.49% | 0.000286 | 0.000348 | 0.000189 | 69,142.00 |
| 24 May 2024 | 0.000193 | -0.000136 | -41.29% | 0.000188 | 0.000347 | 0.000182 | 75,933.00 |
| 23 May 2024 | 0.000329 | 0.000098 | 42.35% | 0.000231 | 0.000347 | 0.000178 | 83,465.00 |
| 22 May 2024 | 0.000231 | -0.000068 | -22.73% | 0.000299 | 0.000346 | 0.000179 | 75,502.00 |
| 21 May 2024 | 0.000299 | 0.00000900 | 3.10% | 0.000195 | 0.000346 | 0.000183 | 73,784.00 |
| 20 May 2024 | 0.00029 | 0.000059 | 25.58% | 0.000208 | 0.000347 | 0.000194 | 130,120.00 |
| 19 May 2024 | 0.000231 | -0.000014 | -5.73% | 0.000244 | 0.000347 | 0.000192 | 72,173.00 |
| 18 May 2024 | 0.000244 | 0.000027 | 12.44% | 0.000236 | 0.000346 | 0.00021 | 86,230.00 |
| 17 May 2024 | 0.000217 | -0.00000300 | -1.36% | 0.00024 | 0.000341 | 0.000214 | 69,589.00 |
| 16 May 2024 | 0.00022 | -0.000031 | -12.34% | 0.000212 | 0.000347 | 0.000212 | 70,610.00 |
| 15 May 2024 | 0.000251 | -0.000088 | -25.93% | 0.000339 | 0.000347 | 0.0002 | 61,537.00 |
| 14 May 2024 | 0.000339 | 0.000132 | 63.96% | 0.000348 | 0.000348 | 0.000204 | 67,711.00 |
| 13 May 2024 | 0.000207 | -0.000025 | -10.76% | 0.000311 | 0.000344 | 0.000204 | 109,983.00 |
| 12 May 2024 | 0.000232 | -0.000024 | -9.38% | 0.000256 | 0.000348 | 0.00021 | 77,775.00 |
| 11 May 2024 | 0.000256 | 0.000035 | 15.84% | 0.000332 | 0.000344 | 0.000216 | 66,275.00 |
| 10 May 2024 | 0.000221 | -0.000101 | -31.37% | 0.000322 | 0.000342 | 0.000218 | 66,935.00 |
| 09 May 2024 | 0.000322 | -0.00001 | -3.01% | 0.000317 | 0.000346 | 0.000214 | 70,107.00 |
| 08 May 2024 | 0.000332 | 0.000033 | 11.03% | 0.000261 | 0.000347 | 0.000209 | 75,388.00 |
| 07 May 2024 | 0.000299 | 0.000087 | 40.99% | 0.000243 | 0.000346 | 0.000209 | 71,515.00 |
| 06 May 2024 | 0.000212 | -0.000053 | -19.99% | 0.000212 | 0.000345 | 0.000209 | 100,263.00 |
| 05 May 2024 | 0.000265 | -0.000026 | -8.93% | 0.000291 | 0.000347 | 0.000205 | 73,851.00 |
| 04 May 2024 | 0.000291 | -0.000034 | -10.45% | 0.000325 | 0.000346 | 0.00021 | 74,036.00 |
| 03 May 2024 | 0.000325 | 0.00002 | 6.56% | 0.000305 | 0.000344 | 0.000213 | 71,827.00 |
| 02 May 2024 | 0.000305 | 0.000099 | 48.06% | 0.000315 | 0.000345 | 0.000204 | 74,655.00 |
| 01 May 2024 | 0.000206 | -0.000124 | -37.55% | 0.00033 | 0.000347 | 0.000198 | 205,579.00 |
| 30 Abr 2024 | 0.00033 | 0.00013 | 65.14% | 0.000252 | 0.000334 | 0.000196 | 408,936.00 |
| 29 Abr 2024 | 0.0002 | 0.000043 | 27.39% | 0.000305 | 0.000348 | 0.000197 | 608,381.00 |
| 28 Abr 2024 | 0.000157 | -0.000165 | -51.17% | 0.000203 | 0.004338 | 0.000157 | 340,163.00 |
| 27 Abr 2024 | 0.000322 | 0.000115 | 55.79% | 0.0003 | 0.000347 | 0.000201 | 427,580.00 |
| 26 Abr 2024 | 0.000207 | -0.00000500 | -2.36% | 0.000306 | 0.000343 | 0.000206 | 375,176.00 |
| 25 Abr 2024 | 0.000212 | -0.000051 | -19.37% | 0.000212 | 0.000346 | 0.000207 | 328,844.00 |
| 24 Abr 2024 | 0.000263 | 0.000045 | 20.64% | 0.000273 | 0.000347 | 0.00021 | 343,327.00 |
| 23 Abr 2024 | 0.000218 | -0.00000400 | -1.80% | 0.000269 | 0.000346 | 0.000217 | 346,482.00 |
| 22 Abr 2024 | 0.000222 | 0.00000300 | 1.37% | 0.000291 | 0.000354 | 0.000212 | 499,475.00 |
| 21 Abr 2024 | 0.000219 | -0.000079 | -26.47% | 0.000225 | 0.00035 | 0.000208 | 321,148.00 |
| 20 Abr 2024 | 0.000298 | 0.000081 | 37.17% | 0.000215 | 0.000358 | 0.000205 | 332,351.00 |
| 19 Abr 2024 | 0.000218 | -0.000107 | -32.93% | 0.000325 | 0.000357 | 0.000205 | 383,645.00 |
| 18 Abr 2024 | 0.000325 | 0.000116 | 55.46% | 0.00036 | 0.00036 | 0.0002 | 340,987.00 |
| 17 Abr 2024 | 0.000209 | 0.00 | 0.00% | 0.000208 | 0.000363 | 0.000201 | 342,896.00 |
| 16 Abr 2024 | 0.000209 | 0.00000400 | 1.95% | 0.00032 | 0.000466 | 0.0002 | 347,521.00 |
| 15 Abr 2024 | 0.000205 | -0.00000400 | -1.91% | 0.000299 | 0.000366 | 0.0002 | 351,280.00 |
| 14 Abr 2024 | 0.000209 | -0.00009 | -30.12% | 0.000319 | 0.000372 | 0.000195 | 376,986.00 |
| 13 Abr 2024 | 0.000299 | -0.000031 | -9.41% | 0.000332 | 0.000373 | 0.00000270 | 392,999.00 |
| 12 Abr 2024 | 0.000329 | -0.000019 | -5.45% | 0.00037 | 0.000374 | 0.00000250 | 309,752.00 |
| 11 Abr 2024 | 0.000349 | 0.000013 | 3.87% | 0.000336 | 0.000373 | 0.000231 | 299,430.00 |
| 10 Abr 2024 | 0.000336 | 0.00000100 | 0.30% | 0.000286 | 0.000374 | 0.000269 | 262,187.00 |
| 09 Abr 2024 | 0.000334 | 0.000051 | 18.01% | 0.000338 | 0.000374 | 0.000264 | 251,324.00 |
| 08 Abr 2024 | 0.000283 | -0.000058 | -17.01% | 0.000281 | 0.000372 | 0.000276 | 290,605.00 |
| 07 Abr 2024 | 0.000341 | -0.00000300 | -0.87% | 0.000284 | 0.000374 | 0.000269 | 229,787.00 |
| 06 Abr 2024 | 0.000344 | 0.000012 | 3.61% | 0.000285 | 0.000374 | 0.000157 | 268,200.00 |
| 05 Abr 2024 | 0.000332 | -0.00000700 | -2.06% | 0.00034 | 0.000374 | 0.000276 | 294,015.00 |
| 04 Abr 2024 | 0.00034 | -0.00000600 | -1.73% | 0.000284 | 0.000374 | 0.000281 | 278,480.00 |
| 03 Abr 2024 | 0.000346 | 0.00005 | 16.89% | 0.000332 | 0.000372 | 0.00026 | 297,243.00 |
| 02 Abr 2024 | 0.000296 | -0.000069 | -18.90% | 0.000365 | 0.000373 | 0.000258 | 280,727.00 |
| 01 Abr 2024 | 0.000365 | 0.000058 | 18.89% | 0.000361 | 0.000374 | 0.000277 | 511,873.00 |
| 31 Mar 2024 | 0.000307 | -0.00000700 | -2.23% | 0.000332 | 0.000374 | 0.000296 | 297,046.00 |
| 30 Mar 2024 | 0.000314 | -0.000026 | -7.65% | 0.00034 | 0.000372 | 0.000301 | 307,127.00 |
| 29 Mar 2024 | 0.00034 | 0.00003 | 9.67% | 0.000363 | 0.000374 | 0.00028 | 338,883.00 |
