Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.OMGUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 0.3414 | -0.004 | -1.16% | 0.3445 | 0.3545 | 0.3344 | 1,061,292.00 |
| 25 Jun 2024 | 0.3454 | 0.0045 | 1.32% | 0.3421 | 0.3487 | 0.3382 | 2,178,775.00 |
| 24 Jun 2024 | 0.3409 | 0.0312 | 10.07% | 0.3114 | 0.3425 | 0.3002 | 3,334,256.00 |
| 23 Jun 2024 | 0.3097 | -0.019 | -5.78% | 0.3282 | 0.3355 | 0.3083 | 2,051,032.00 |
| 22 Jun 2024 | 0.3287 | -0.0049 | -1.47% | 0.3339 | 0.3366 | 0.3268 | 1,660,588.00 |
| 21 Jun 2024 | 0.3336 | 0.0023 | 0.69% | 0.3316 | 0.350 | 0.3217 | 2,960,488.00 |
| 20 Jun 2024 | 0.3313 | -0.0064 | -1.90% | 0.3345 | 0.3511 | 0.3277 | 4,190,329.00 |
| 19 Jun 2024 | 0.3377 | -0.0029 | -0.85% | 0.3417 | 0.3471 | 0.3277 | 3,567,449.00 |
| 18 Jun 2024 | 0.3406 | -0.0328 | -8.78% | 0.3741 | 0.3746 | 0.314 | 6,964,084.00 |
| 17 Jun 2024 | 0.3734 | -0.0116 | -3.01% | 0.3845 | 0.4016 | 0.3677 | 8,600,757.00 |
| 16 Jun 2024 | 0.385 | -0.0116 | -2.92% | 0.3954 | 0.3965 | 0.3789 | 5,679,056.00 |
| 15 Jun 2024 | 0.3966 | 0.0233 | 6.24% | 0.3729 | 0.4028 | 0.3695 | 4,353,002.00 |
| 14 Jun 2024 | 0.3733 | -0.0229 | -5.78% | 0.398 | 0.400 | 0.3551 | 6,417,916.00 |
| 13 Jun 2024 | 0.3962 | -0.0222 | -5.31% | 0.4178 | 0.420 | 0.3923 | 4,732,940.00 |
| 12 Jun 2024 | 0.4184 | 0.0018 | 0.43% | 0.4156 | 0.4335 | 0.4021 | 6,920,544.00 |
| 11 Jun 2024 | 0.4166 | -0.019 | -4.36% | 0.4358 | 0.4511 | 0.4065 | 7,058,838.00 |
| 10 Jun 2024 | 0.4356 | -0.0044 | -1.00% | 0.4439 | 0.4526 | 0.4333 | 1,065,512.00 |
| 09 Jun 2024 | 0.440 | 0.0087 | 2.02% | 0.4293 | 0.4597 | 0.4217 | 4,952,227.00 |
| 08 Jun 2024 | 0.4313 | 0.0023 | 0.54% | 0.4276 | 0.5187 | 0.424 | 13,858,123.00 |
| 07 Jun 2024 | 0.429 | -0.0126 | -2.85% | 0.442 | 0.4634 | 0.3541 | 10,212,382.00 |
| 06 Jun 2024 | 0.4416 | -0.0037 | -0.83% | 0.4442 | 0.4525 | 0.4288 | 5,675,967.00 |
| 05 Jun 2024 | 0.4453 | -0.0221 | -4.73% | 0.4642 | 0.484 | 0.4389 | 9,366,134.00 |
| 04 Jun 2024 | 0.4674 | -0.0341 | -6.80% | 0.4952 | 0.4981 | 0.4364 | 11,944,772.00 |
| 03 Jun 2024 | 0.5015 | -0.1935 | -27.84% | 0.6948 | 0.7148 | 0.495 | 29,816,441.00 |
| 02 Jun 2024 | 0.695 | -0.0124 | -1.75% | 0.7071 | 0.7208 | 0.6915 | 1,158,384.00 |
| 01 Jun 2024 | 0.7074 | -0.0106 | -1.48% | 0.7171 | 0.7179 | 0.7032 | 712,623.00 |
| 31 May 2024 | 0.718 | -0.0025 | -0.35% | 0.7199 | 0.7247 | 0.6958 | 1,028,947.00 |
| 30 May 2024 | 0.7205 | -0.0107 | -1.46% | 0.7341 | 0.7505 | 0.7088 | 1,505,224.00 |
| 29 May 2024 | 0.7312 | -0.0114 | -1.54% | 0.7441 | 0.7657 | 0.7288 | 1,111,463.00 |
| 28 May 2024 | 0.7426 | -0.0116 | -1.54% | 0.7543 | 0.7588 | 0.721 | 1,605,442.00 |
| 27 May 2024 | 0.7542 | 0.0298 | 4.11% | 0.7253 | 0.7726 | 0.7201 | 1,386,148.00 |
| 26 May 2024 | 0.7244 | -0.0134 | -1.82% | 0.7365 | 0.7369 | 0.7107 | 1,008,319.00 |
| 25 May 2024 | 0.7378 | 0.0172 | 2.39% | 0.720 | 0.7538 | 0.7184 | 1,553,043.00 |
| 24 May 2024 | 0.7206 | 0.0132 | 1.87% | 0.705 | 0.7322 | 0.690 | 1,497,982.00 |
| 23 May 2024 | 0.7074 | -0.0136 | -1.89% | 0.7155 | 0.736 | 0.6672 | 1,912,895.00 |
| 22 May 2024 | 0.721 | 0.00 | 0.00% | 0.721 | 0.721 | 0.721 | 0.00 |
| 21 May 2024 | 0.721 | 0.0074 | 1.04% | 0.7118 | 0.7317 | 0.7032 | 2,073,738.00 |
| 20 May 2024 | 0.7136 | 0.0743 | 11.62% | 0.640 | 0.7257 | 0.6293 | 1,953,703.00 |
| 19 May 2024 | 0.6393 | -0.0251 | -3.78% | 0.663 | 0.6715 | 0.6344 | 1,242,334.00 |
| 18 May 2024 | 0.6644 | -0.0035 | -0.52% | 0.6667 | 0.6718 | 0.6526 | 654,138.00 |
| 17 May 2024 | 0.6679 | 0.020 | 3.09% | 0.6475 | 0.6769 | 0.642 | 851,133.00 |
| 16 May 2024 | 0.6479 | 0.004 | 0.62% | 0.6465 | 0.6634 | 0.6275 | 1,198,174.00 |
| 15 May 2024 | 0.6439 | 0.0525 | 8.88% | 0.5943 | 0.6511 | 0.5885 | 1,093,920.00 |
| 14 May 2024 | 0.5914 | -0.0188 | -3.08% | 0.6105 | 0.6175 | 0.5893 | 1,294,115.00 |
| 13 May 2024 | 0.6102 | -0.0045 | -0.73% | 0.6159 | 0.6354 | 0.5871 | 1,187,549.00 |
| 12 May 2024 | 0.6147 | -0.0161 | -2.55% | 0.6318 | 0.637 | 0.6107 | 424,695.00 |
| 11 May 2024 | 0.6308 | -0.0119 | -1.85% | 0.6436 | 0.6554 | 0.6293 | 391,995.00 |
| 10 May 2024 | 0.6427 | -0.0316 | -4.69% | 0.6718 | 0.681 | 0.6307 | 1,061,837.00 |
| 09 May 2024 | 0.6743 | 0.0316 | 4.92% | 0.6509 | 0.6768 | 0.633 | 666,323.00 |
| 08 May 2024 | 0.6427 | 0.00 | 0.00% | 0.6427 | 0.6427 | 0.6427 | 0.00 |
| 07 May 2024 | 0.6427 | -0.0116 | -1.77% | 0.6561 | 0.6747 | 0.6427 | 800,029.00 |
| 06 May 2024 | 0.6543 | -0.0104 | -1.56% | 0.6651 | 0.693 | 0.6501 | 1,259,759.00 |
| 05 May 2024 | 0.6647 | 0.011 | 1.68% | 0.6541 | 0.6743 | 0.6366 | 672,362.00 |
| 04 May 2024 | 0.6537 | -0.0105 | -1.58% | 0.6642 | 0.6719 | 0.6534 | 1,110,783.00 |
| 03 May 2024 | 0.6642 | 0.0156 | 2.41% | 0.6484 | 0.6751 | 0.630 | 1,887,327.00 |
| 02 May 2024 | 0.6486 | 0.0342 | 5.57% | 0.6138 | 0.6606 | 0.5926 | 1,387,477.00 |
| 01 May 2024 | 0.6144 | 0.0102 | 1.69% | 0.603 | 0.6233 | 0.5635 | 1,787,395.00 |
| 30 Abr 2024 | 0.6042 | -0.0344 | -5.39% | 0.6373 | 0.6493 | 0.5792 | 1,119,702.00 |
| 29 Abr 2024 | 0.6386 | -0.0112 | -1.72% | 0.6508 | 0.6596 | 0.6212 | 1,018,678.00 |
| 28 Abr 2024 | 0.6498 | -0.0104 | -1.58% | 0.6606 | 0.6759 | 0.6457 | 1,038,728.00 |
| 27 Abr 2024 | 0.6602 | 0.0148 | 2.29% | 0.6445 | 0.6675 | 0.6181 | 1,109,422.00 |
| 26 Abr 2024 | 0.6454 | -0.0229 | -3.43% | 0.6682 | 0.6757 | 0.6437 | 1,208,322.00 |
| 25 Abr 2024 | 0.6683 | -0.0361 | -5.12% | 0.6661 | 0.6845 | 0.6434 | 1,250,875.00 |
| 24 Abr 2024 | 0.7044 | 0.00 | 0.00% | 0.7044 | 0.7044 | 0.7044 | 0.00 |
| 23 Abr 2024 | 0.7044 | -0.0046 | -0.65% | 0.7072 | 0.7176 | 0.6906 | 799,561.00 |
| 22 Abr 2024 | 0.709 | 0.021 | 3.05% | 0.690 | 0.7182 | 0.6818 | 1,290,766.00 |
| 21 Abr 2024 | 0.688 | -0.0213 | -3.00% | 0.7046 | 0.7101 | 0.6692 | 1,361,187.00 |
| 20 Abr 2024 | 0.7093 | 0.0517 | 7.86% | 0.6577 | 0.7159 | 0.6457 | 1,160,056.00 |
| 19 Abr 2024 | 0.6576 | 0.0097 | 1.50% | 0.6462 | 0.6718 | 0.5921 | 1,725,227.00 |
| 18 Abr 2024 | 0.6479 | 0.0247 | 3.96% | 0.6221 | 0.6544 | 0.605 | 1,067,859.00 |
| 17 Abr 2024 | 0.6232 | -0.0179 | -2.79% | 0.6388 | 0.650 | 0.5949 | 1,862,345.00 |
| 16 Abr 2024 | 0.6411 | 0.0018 | 0.28% | 0.6364 | 0.6566 | 0.6085 | 1,842,824.00 |
| 15 Abr 2024 | 0.6393 | -0.0149 | -2.28% | 0.6492 | 0.7003 | 0.605 | 2,833,348.00 |
| 14 Abr 2024 | 0.6542 | 0.0494 | 8.17% | 0.6043 | 0.6643 | 0.5804 | 4,332,547.00 |
| 13 Abr 2024 | 0.6048 | -0.1317 | -17.88% | 0.7327 | 0.748 | 0.510 | 7,756,674.00 |
| 12 Abr 2024 | 0.7365 | -0.219 | -22.92% | 0.9561 | 0.9745 | 0.6412 | 5,089,000.00 |
| 11 Abr 2024 | 0.9555 | -0.0097 | -1.00% | 0.9609 | 0.9964 | 0.9419 | 1,783,763.00 |
| 10 Abr 2024 | 0.9652 | -0.0245 | -2.48% | 0.9872 | 0.9967 | 0.9158 | 2,082,246.00 |
| 09 Abr 2024 | 0.9897 | -0.0452 | -4.37% | 1.04 | 1.04 | 0.977 | 1,786,737.00 |
| 08 Abr 2024 | 1.03 | 0.060 | 6.56% | 0.9688 | 1.04 | 0.9433 | 1,619,134.00 |
| 07 Abr 2024 | 0.9712 | 0.0165 | 1.73% | 0.9546 | 0.9844 | 0.9493 | 1,097,460.00 |
| 06 Abr 2024 | 0.9547 | 0.0078 | 0.82% | 0.9452 | 0.9796 | 0.944 | 1,547,227.00 |
| 05 Abr 2024 | 0.9469 | -0.0262 | -2.69% | 0.9708 | 0.9755 | 0.9177 | 1,712,536.00 |
| 04 Abr 2024 | 0.9731 | 0.0349 | 3.72% | 0.9368 | 1.00 | 0.9151 | 1,624,101.00 |
| 03 Abr 2024 | 0.9382 | -0.0227 | -2.36% | 0.9609 | 1.00 | 0.9192 | 1,877,763.00 |
| 02 Abr 2024 | 0.9609 | -0.0836 | -8.00% | 1.04 | 1.04 | 0.9328 | 2,186,063.00 |
| 01 Abr 2024 | 1.04 | -0.080 | -6.82% | 1.12 | 1.13 | 1.02 | 2,218,325.00 |
| 31 Mar 2024 | 1.12 | 0.020 | 1.73% | 1.10 | 1.12 | 1.10 | 863,568.00 |
| 30 Mar 2024 | 1.10 | -0.050 | -4.43% | 1.15 | 1.17 | 1.09 | 1,586,120.00 |
| 29 Mar 2024 | 1.15 | 0.050 | 4.75% | 1.10 | 1.17 | 1.08 | 2,487,039.00 |
