OZM Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
16 May 2024 | 0.06 | 0.00 | 0.00% | 0.057 | 0.06 | 0.057 | 167,846 |
15 May 2024 | 0.06 | 0.002 | 3.45% | 0.057 | 0.06 | 0.057 | 208,638 |
14 May 2024 | 0.058 | -0.006 | -9.38% | 0.065 | 0.067 | 0.056 | 261,796 |
13 May 2024 | 0.064 | -0.001 | -1.54% | 0.064 | 0.064 | 0.064 | 3,000 |
10 May 2024 | 0.065 | 0.004 | 6.56% | 0.061 | 0.065 | 0.061 | 74,606 |
09 May 2024 | 0.061 | 0.003 | 5.17% | 0.057 | 0.068 | 0.057 | 185,963 |
08 May 2024 | 0.058 | 0.007 | 13.73% | 0.055 | 0.062 | 0.052 | 482,724 |
07 May 2024 | 0.051 | 0.001 | 2.00% | 0.048 | 0.051 | 0.048 | 71,515 |
06 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 10,000 |
03 May 2024 | 0.05 | -0.003 | -5.66% | 0.05 | 0.05 | 0.05 | 69,417 |
02 May 2024 | 0.053 | 0.00 | 0.00% | 0.05 | 0.053 | 0.05 | 32,704 |
01 May 2024 | 0.053 | -0.001 | -1.85% | 0.053 | 0.053 | 0.052 | 113,336 |
30 Abr 2024 | 0.054 | -0.001 | -1.82% | 0.055 | 0.055 | 0.052 | 42,669 |
29 Abr 2024 | 0.055 | -0.011 | -16.67% | 0.06 | 0.06 | 0.053 | 256,313 |
26 Abr 2024 | 0.066 | -0.006 | -8.33% | 0.075 | 0.075 | 0.062 | 846,041 |
24 Abr 2024 | 0.072 | 0.024 | 50.00% | 0.049 | 0.074 | 0.049 | 2,197,182 |
23 Abr 2024 | 0.048 | 0.007 | 17.07% | 0.045 | 0.049 | 0.045 | 123,194 |
22 Abr 2024 | 0.041 | 0.00 | 0.00% | 0.041 | 0.041 | 0.041 | 0.00 |
19 Abr 2024 | 0.041 | 0.00 | 0.00% | 0.042 | 0.042 | 0.041 | 75,930 |
18 Abr 2024 | 0.041 | 0.00 | 0.00% | 0.041 | 0.041 | 0.041 | 346,660 |
17 Abr 2024 | 0.041 | 0.00 | 0.00% | 0.042 | 0.042 | 0.041 | 47,302 |
16 Abr 2024 | 0.041 | -0.004 | -8.89% | 0.05 | 0.05 | 0.041 | 196,067 |
15 Abr 2024 | 0.045 | 0.005 | 12.50% | 0.047 | 0.05 | 0.042 | 1,037,603 |
12 Abr 2024 | 0.04 | -0.001 | -2.44% | 0.042 | 0.042 | 0.04 | 1,236,586 |
11 Abr 2024 | 0.041 | -0.002 | -4.65% | 0.043 | 0.043 | 0.041 | 116,446 |
10 Abr 2024 | 0.043 | 0.001 | 2.38% | 0.043 | 0.045 | 0.043 | 245,684 |
09 Abr 2024 | 0.042 | -0.003 | -6.67% | 0.043 | 0.043 | 0.04 | 291,082 |
08 Abr 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0.00 |
05 Abr 2024 | 0.045 | 0.002 | 4.65% | 0.04 | 0.045 | 0.04 | 194,592 |
04 Abr 2024 | 0.043 | -0.002 | -4.44% | 0.04 | 0.043 | 0.034 | 539,983 |
03 Abr 2024 | 0.045 | -0.001 | -2.17% | 0.046 | 0.046 | 0.044 | 316,941 |
02 Abr 2024 | 0.046 | -0.001 | -2.13% | 0.047 | 0.047 | 0.046 | 142,903 |
28 Mar 2024 | 0.047 | 0.00 | 0.00% | 0.049 | 0.049 | 0.046 | 292,583 |
27 Mar 2024 | 0.047 | -0.003 | -6.00% | 0.049 | 0.049 | 0.046 | 316,387 |
26 Mar 2024 | 0.05 | -0.002 | -3.85% | 0.052 | 0.052 | 0.05 | 889,768 |
25 Mar 2024 | 0.052 | 0.00 | 0.00% | 0.055 | 0.055 | 0.05 | 209,328 |
22 Mar 2024 | 0.052 | 0.00 | 0.00% | 0.053 | 0.053 | 0.052 | 70,636 |
21 Mar 2024 | 0.052 | -0.001 | -1.89% | 0.053 | 0.053 | 0.052 | 99,887 |
20 Mar 2024 | 0.053 | 0.001 | 1.92% | 0.054 | 0.057 | 0.051 | 1,007,469 |
19 Mar 2024 | 0.052 | -0.002 | -3.70% | 0.058 | 0.06 | 0.05 | 1,363,246 |
18 Mar 2024 | 0.054 | -0.02 | -27.03% | 0.068 | 0.068 | 0.051 | 1,822,050 |
15 Mar 2024 | 0.074 | -0.009 | -10.84% | 0.071 | 0.081 | 0.071 | 194,431 |
14 Mar 2024 | 0.083 | 0.00 | 0.00% | 0.083 | 0.083 | 0.083 | 0.00 |
13 Mar 2024 | 0.083 | 0.009 | 12.16% | 0.074 | 0.09 | 0.074 | 1,243,022 |
12 Mar 2024 | 0.074 | 0.004 | 5.71% | 0.07 | 0.074 | 0.07 | 334,301 |
11 Mar 2024 | 0.07 | 0.004 | 6.06% | 0.066 | 0.07 | 0.065 | 663,701 |
07 Mar 2024 | 0.066 | -0.001 | -1.49% | 0.066 | 0.066 | 0.066 | 172,846 |
06 Mar 2024 | 0.067 | 0.00 | 0.00% | 0.067 | 0.069 | 0.067 | 27,468 |
05 Mar 2024 | 0.067 | -0.004 | -5.63% | 0.071 | 0.071 | 0.067 | 147,459 |
04 Mar 2024 | 0.071 | -0.002 | -2.74% | 0.072 | 0.073 | 0.071 | 66,994 |
03 Mar 2024 | 0.073 | 0.001 | 1.39% | 0.075 | 0.077 | 0.073 | 237,921 |
29 Feb 2024 | 0.072 | 0.005 | 7.46% | 0.069 | 0.072 | 0.069 | 29,887 |
28 Feb 2024 | 0.067 | 0.001 | 1.52% | 0.068 | 0.069 | 0.067 | 80,432 |
27 Feb 2024 | 0.066 | -0.004 | -5.71% | 0.07 | 0.07 | 0.066 | 37,921 |
26 Feb 2024 | 0.07 | -0.003 | -4.11% | 0.067 | 0.07 | 0.065 | 159,370 |
25 Feb 2024 | 0.073 | 0.00 | 0.00% | 0.073 | 0.073 | 0.073 | 0.00 |
22 Feb 2024 | 0.073 | -0.001 | -1.35% | 0.073 | 0.074 | 0.067 | 101,493 |
21 Feb 2024 | 0.074 | 0.001 | 1.37% | 0.072 | 0.074 | 0.072 | 5,331 |
20 Feb 2024 | 0.073 | -0.005 | -6.41% | 0.072 | 0.074 | 0.067 | 199,958 |
19 Feb 2024 | 0.078 | -0.003 | -3.70% | 0.081 | 0.081 | 0.078 | 108,474 |
18 Feb 2024 | 0.081 | 0.001 | 1.25% | 0.079 | 0.081 | 0.078 | 101,322 |
15 Feb 2024 | 0.08 | 0.006 | 8.11% | 0.075 | 0.08 | 0.068 | 186,396 |