OSX Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
21 May 2024 | 0.077 | 0.001 | 1.32% | 0.076 | 0.082 | 0.076 | 2,580,549 |
20 May 2024 | 0.076 | -0.002 | -2.56% | 0.08 | 0.081 | 0.074 | 2,300,935 |
17 May 2024 | 0.078 | 0.003 | 4.00% | 0.076 | 0.086 | 0.076 | 4,520,784 |
16 May 2024 | 0.075 | -0.005 | -6.25% | 0.079 | 0.08 | 0.075 | 2,101,153 |
15 May 2024 | 0.08 | -0.008 | -9.09% | 0.088 | 0.089 | 0.08 | 5,127,141 |
14 May 2024 | 0.088 | 0.011 | 14.29% | 0.092 | 0.099 | 0.086 | 23,260,357 |
13 May 2024 | 0.077 | 0.006 | 8.45% | 0.071 | 0.085 | 0.07 | 10,126,765 |
10 May 2024 | 0.071 | -0.005 | -6.58% | 0.082 | 0.098 | 0.068 | 19,018,008 |
09 May 2024 | 0.076 | -0.044 | -36.67% | 0.11 | 0.115 | 0.073 | 11,828,779 |
08 May 2024 | 0.12 | -0.19 | -61.29% | 0.065 | 0.15 | 0.04 | 16,566,540 |
07 May 2024 | 0.31 | -0.06 | -16.22% | 0.35 | 0.35 | 0.31 | 254,973 |
06 May 2024 | 0.37 | -0.005 | -1.33% | 0.365 | 0.37 | 0.365 | 36,356 |
03 May 2024 | 0.375 | 0.075 | 25.00% | 0.32 | 0.38 | 0.32 | 123,481 |
02 May 2024 | 0.30 | -0.035 | -10.45% | 0.33 | 0.33 | 0.30 | 307,946 |
01 May 2024 | 0.335 | -0.03 | -8.22% | 0.355 | 0.355 | 0.335 | 21,011 |
30 Abr 2024 | 0.365 | -0.005 | -1.35% | 0.395 | 0.40 | 0.36 | 244,969 |
29 Abr 2024 | 0.37 | -0.015 | -3.90% | 0.40 | 0.405 | 0.35 | 190,110 |
26 Abr 2024 | 0.385 | 0.05 | 14.93% | 0.335 | 0.445 | 0.32 | 761,018 |
24 Abr 2024 | 0.335 | -0.04 | -10.67% | 0.35 | 0.405 | 0.315 | 515,524 |
23 Abr 2024 | 0.375 | 0.21 | 127.27% | 0.295 | 0.55 | 0.295 | 2,358,355 |
22 Abr 2024 | 0.165 | 0.07 | 73.68% | 0.10 | 0.185 | 0.096 | 253,205 |
19 Abr 2024 | 0.095 | -0.025 | -20.83% | 0.125 | 0.125 | 0.095 | 164,089 |
18 Abr 2024 | 0.12 | 0.005 | 4.35% | 0.13 | 0.14 | 0.12 | 71,072 |
17 Abr 2024 | 0.115 | -0.165 | -58.93% | 0.12 | 0.18 | 0.10 | 416,939 |
16 Abr 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 0.00 |
15 Abr 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 0.00 |
12 Abr 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 0.00 |
11 Abr 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 0.00 |
10 Abr 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 0.00 |
09 Abr 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 0.00 |
08 Abr 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 0.00 |
05 Abr 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 0.00 |
04 Abr 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 0.00 |
03 Abr 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 0.00 |
02 Abr 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 0.00 |
28 Mar 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 0.00 |
27 Mar 2024 | 0.28 | 0.215 | 330.77% | 0.084 | 0.755 | 0.084 | 4,622,267 |
26 Mar 2024 | 0.065 | 0.00 | 0.00% | 0.06 | 0.066 | 0.06 | 15,236 |
25 Mar 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 33,982 |
22 Mar 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 19,824 |
21 Mar 2024 | 0.065 | -0.003 | -4.41% | 0.067 | 0.067 | 0.065 | 183,430 |
20 Mar 2024 | 0.068 | 0.002 | 3.03% | 0.067 | 0.07 | 0.067 | 59,828 |
19 Mar 2024 | 0.066 | 0.00 | 0.00% | 0.066 | 0.068 | 0.065 | 332,925 |
18 Mar 2024 | 0.066 | -0.234 | -78.00% | 0.053 | 0.068 | 0.053 | 75,263 |
15 Mar 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0.00 |
14 Mar 2024 | 0.30 | -0.06 | -16.67% | 0.355 | 0.36 | 0.28 | 106,339 |
13 Mar 2024 | 0.36 | -0.16 | -30.77% | 0.53 | 0.53 | 0.30 | 139,133 |
12 Mar 2024 | 0.52 | -0.09 | -14.75% | 0.55 | 0.55 | 0.52 | 3,113 |
11 Mar 2024 | 0.61 | -0.04 | -6.15% | 0.62 | 0.62 | 0.595 | 2,693 |
07 Mar 2024 | 0.65 | -0.005 | -0.76% | 0.66 | 0.66 | 0.65 | 2,823 |
06 Mar 2024 | 0.655 | 0.005 | 0.77% | 0.655 | 0.66 | 0.655 | 11,431 |
05 Mar 2024 | 0.65 | 0.005 | 0.78% | 0.65 | 0.65 | 0.65 | 6,728 |
04 Mar 2024 | 0.645 | 0.613 | 1,915.63% | 0.60 | 0.645 | 0.60 | 3,074 |
03 Mar 2024 | 0.032 | 0.00 | 0.00% | 0.032 | 0.032 | 0.032 | 0.00 |
29 Feb 2024 | 0.032 | 0.00 | 0.00% | 0.032 | 0.032 | 0.032 | 0.00 |
28 Feb 2024 | 0.032 | 0.00 | 0.00% | 0.032 | 0.032 | 0.032 | 0.00 |
27 Feb 2024 | 0.032 | 0.00 | 0.00% | 0.032 | 0.032 | 0.032 | 0.00 |
26 Feb 2024 | 0.032 | 0.00 | 0.00% | 0.032 | 0.032 | 0.032 | 0.00 |
25 Feb 2024 | 0.032 | 0.00 | 0.00% | 0.032 | 0.032 | 0.032 | 0.00 |
22 Feb 2024 | 0.032 | 0.00 | 0.00% | 0.032 | 0.032 | 0.032 | 0.00 |
21 Feb 2024 | 0.032 | 0.00 | 0.00% | 0.032 | 0.032 | 0.032 | 0.00 |