Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
OGBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 0.00007390 | -0.00000080 | -1.07% | 0.00007540 | 0.00007630 | 0.00007330 | 3,245.00 |
| 02 May 2024 | 0.00007470 | 0.00000010 | 0.13% | 0.00007360 | 0.00007620 | 0.00007350 | 7,700.00 |
| 01 May 2024 | 0.00007460 | 0.00000400 | 5.69% | 0.00007030 | 0.00007470 | 0.00006980 | 6,913.00 |
| 30 Abr 2024 | 0.00007030 | -0.00000010 | -0.14% | 0.00007040 | 0.00007380 | 0.00006720 | 8,339.00 |
| 29 Abr 2024 | 0.00007040 | -0.00000030 | -0.42% | 0.00007080 | 0.00007360 | 0.00006990 | 6,709.00 |
| 28 Abr 2024 | 0.00007070 | -0.00000090 | -1.26% | 0.00007210 | 0.00007350 | 0.00007070 | 2,570.00 |
| 27 Abr 2024 | 0.00007160 | -0.00000200 | -2.71% | 0.00007420 | 0.00007490 | 0.00007070 | 10,792.00 |
| 26 Abr 2024 | 0.00007370 | -0.00000100 | -1.34% | 0.00007440 | 0.00007450 | 0.00007230 | 4,813.00 |
| 25 Abr 2024 | 0.00007480 | -0.00000030 | -0.40% | 0.00007550 | 0.00007790 | 0.00007350 | 25,833.00 |
| 24 Abr 2024 | 0.00007510 | 0.00000030 | 0.40% | 0.00007440 | 0.00007720 | 0.00007430 | 5,467.00 |
| 23 Abr 2024 | 0.00007480 | 0.00000060 | 0.81% | 0.00007480 | 0.00007710 | 0.00007430 | 3,491.00 |
| 22 Abr 2024 | 0.00007420 | -0.00000100 | -1.33% | 0.00007580 | 0.00007630 | 0.00007420 | 2,601.00 |
| 21 Abr 2024 | 0.00007540 | -0.00000100 | -1.31% | 0.00007650 | 0.00007660 | 0.00007440 | 7,644.00 |
| 20 Abr 2024 | 0.00007650 | 0.00000200 | 2.68% | 0.00007390 | 0.00007840 | 0.00007350 | 11,637.00 |
| 19 Abr 2024 | 0.00007450 | 0.00000100 | 1.36% | 0.00007390 | 0.00007570 | 0.00007340 | 4,592.00 |
| 18 Abr 2024 | 0.00007350 | -0.00000200 | -2.64% | 0.00007650 | 0.00007740 | 0.00007350 | 2,851.00 |
| 17 Abr 2024 | 0.00007580 | 0.00000100 | 1.34% | 0.00007470 | 0.00007890 | 0.00007340 | 16,364.00 |
| 16 Abr 2024 | 0.00007440 | 0.00000400 | 5.71% | 0.00007030 | 0.00008240 | 0.00006860 | 30,620.00 |
| 15 Abr 2024 | 0.00007000 | -0.00000100 | -1.40% | 0.00007030 | 0.00007290 | 0.00006880 | 11,901.00 |
| 14 Abr 2024 | 0.00007140 | 0.00000300 | 4.39% | 0.00006660 | 0.00007150 | 0.00006560 | 36,028.00 |
| 13 Abr 2024 | 0.00006840 | -0.00000600 | -8.04% | 0.00007390 | 0.00008040 | 0.00006530 | 27,901.00 |
| 12 Abr 2024 | 0.00007460 | -0.00001100 | -12.88% | 0.00008550 | 0.00008630 | 0.00007240 | 16,726.00 |
| 11 Abr 2024 | 0.00008540 | -0.00000030 | -0.35% | 0.00008610 | 0.00008730 | 0.00008330 | 18,310.00 |
| 10 Abr 2024 | 0.00008570 | -0.00000200 | -2.29% | 0.00008720 | 0.00009400 | 0.00008550 | 32,264.00 |
| 09 Abr 2024 | 0.00008730 | 0.00000100 | 1.16% | 0.00008610 | 0.00008870 | 0.00008570 | 10,772.00 |
| 08 Abr 2024 | 0.00008590 | -0.00000200 | -2.28% | 0.00008840 | 0.00009230 | 0.00008550 | 22,698.00 |
| 07 Abr 2024 | 0.00008790 | 0.00000200 | 2.33% | 0.00008590 | 0.00008810 | 0.00008450 | 8,940.00 |
| 06 Abr 2024 | 0.00008590 | -0.00000090 | -1.04% | 0.00008780 | 0.00009120 | 0.00008550 | 25,344.00 |
| 05 Abr 2024 | 0.00008680 | 0.00000200 | 2.37% | 0.00008440 | 0.00009330 | 0.00008380 | 31,141.00 |
| 04 Abr 2024 | 0.00008430 | -0.00000200 | -2.30% | 0.00008730 | 0.00009850 | 0.00008310 | 76,516.00 |
| 03 Abr 2024 | 0.00008680 | 0.00000400 | 4.84% | 0.00008200 | 0.00008880 | 0.00008080 | 54,783.00 |
| 02 Abr 2024 | 0.00008270 | -0.00000030 | -0.36% | 0.00008320 | 0.00008470 | 0.00008060 | 36,289.00 |
| 01 Abr 2024 | 0.00008300 | -0.00000090 | -1.07% | 0.00008390 | 0.00008510 | 0.00008200 | 13,462.00 |
| 31 Mar 2024 | 0.00008390 | -0.00000050 | -0.59% | 0.00008430 | 0.00008530 | 0.00008310 | 26,263.00 |
| 30 Mar 2024 | 0.00008440 | 0.00000010 | 0.12% | 0.00008460 | 0.00008520 | 0.00008370 | 8,049.00 |
| 29 Mar 2024 | 0.00008430 | -0.00000100 | -1.17% | 0.00008530 | 0.00008550 | 0.00008320 | 10,351.00 |
| 28 Mar 2024 | 0.00008540 | 0.00000200 | 2.39% | 0.00008320 | 0.00008550 | 0.00008240 | 16,211.00 |
| 27 Mar 2024 | 0.00008370 | -0.00000100 | -1.18% | 0.00008530 | 0.00008750 | 0.00008370 | 19,635.00 |
| 26 Mar 2024 | 0.00008490 | 0.00000200 | 2.40% | 0.00008390 | 0.00008540 | 0.00008290 | 8,641.00 |
| 25 Mar 2024 | 0.00008340 | -0.00000100 | -1.18% | 0.00008490 | 0.00008520 | 0.00008150 | 27,504.00 |
| 24 Mar 2024 | 0.00008460 | -0.00000300 | -3.44% | 0.00008730 | 0.00008750 | 0.00008440 | 4,394.00 |
| 23 Mar 2024 | 0.00008730 | 0.00000100 | 1.16% | 0.00008640 | 0.00009030 | 0.00008560 | 18,431.00 |
| 22 Mar 2024 | 0.00008600 | 0.00000400 | 4.87% | 0.00008220 | 0.00008860 | 0.00008180 | 28,401.00 |
| 21 Mar 2024 | 0.00008220 | 0.00000300 | 3.80% | 0.00007900 | 0.00008290 | 0.00007900 | 12,722.00 |
| 20 Mar 2024 | 0.00007900 | -0.00000090 | -1.13% | 0.00008000 | 0.00008700 | 0.00007880 | 28,717.00 |
| 19 Mar 2024 | 0.00007990 | -0.00000200 | -2.43% | 0.00008220 | 0.00008280 | 0.00007660 | 23,327.00 |
| 18 Mar 2024 | 0.00008220 | -0.00000050 | -0.60% | 0.00008220 | 0.00009300 | 0.00008160 | 24,771.00 |
| 17 Mar 2024 | 0.00008270 | -0.00000400 | -4.60% | 0.00008650 | 0.00008720 | 0.00008160 | 15,943.00 |
| 16 Mar 2024 | 0.00008690 | -0.00000400 | -4.42% | 0.00009050 | 0.00009220 | 0.00008450 | 15,230.00 |
| 15 Mar 2024 | 0.00009060 | 0.00000700 | 8.39% | 0.00009340 | 0.00011470 | 0.00008940 | 80,524.00 |
| 14 Mar 2024 | 0.00008340 | 0.00000000 | 0.00% | 0.00008340 | 0.00008340 | 0.00008340 | 0.00 |
| 13 Mar 2024 | 0.00008340 | -0.00000050 | -0.60% | 0.00008430 | 0.00008720 | 0.00008090 | 33,660.00 |
| 12 Mar 2024 | 0.00008390 | 0.00000070 | 0.84% | 0.00008290 | 0.00008420 | 0.00008090 | 19,919.00 |
| 11 Mar 2024 | 0.00008320 | 0.00000040 | 0.48% | 0.00008310 | 0.00008560 | 0.00008000 | 16,090.00 |
| 10 Mar 2024 | 0.00008280 | -0.00000400 | -4.61% | 0.00008720 | 0.00008740 | 0.00008150 | 9,951.00 |
| 09 Mar 2024 | 0.00008670 | -0.00000400 | -4.42% | 0.00009040 | 0.00009070 | 0.00008600 | 11,880.00 |
| 08 Mar 2024 | 0.00009040 | 0.00000800 | 9.71% | 0.00008220 | 0.00009750 | 0.00008080 | 68,192.00 |
| 07 Mar 2024 | 0.00008240 | 0.00000090 | 1.10% | 0.00008200 | 0.00008320 | 0.00008090 | 6,187.00 |
| 06 Mar 2024 | 0.00008150 | -0.00000100 | -1.21% | 0.00008320 | 0.00008710 | 0.00007890 | 12,504.00 |
| 05 Mar 2024 | 0.00008250 | 0.00000100 | 1.23% | 0.00008110 | 0.00008740 | 0.00007980 | 7,566.00 |
| 04 Mar 2024 | 0.00008150 | -0.00000700 | -7.91% | 0.00008870 | 0.00008960 | 0.00008100 | 17,772.00 |
| 03 Mar 2024 | 0.00008850 | -0.00000400 | -4.35% | 0.00009240 | 0.00009430 | 0.00008790 | 9,921.00 |
| 02 Mar 2024 | 0.00009200 | 0.00000600 | 6.98% | 0.00008600 | 0.00009850 | 0.00008530 | 22,489.00 |
| 01 Mar 2024 | 0.00008600 | 0.00000200 | 2.37% | 0.00008470 | 0.00008810 | 0.00008430 | 10,162.00 |
| 29 Feb 2024 | 0.00008430 | 0.00000200 | 2.44% | 0.00008260 | 0.00008550 | 0.00008060 | 51,625.00 |
| 28 Feb 2024 | 0.00008190 | -0.00001000 | -10.89% | 0.00009140 | 0.00009340 | 0.00008120 | 20,411.00 |
| 27 Feb 2024 | 0.00009180 | -0.00000200 | -2.13% | 0.00009350 | 0.00009500 | 0.00008990 | 14,658.00 |
| 26 Feb 2024 | 0.00009390 | -0.00000500 | -5.05% | 0.00009870 | 0.00009870 | 0.00009290 | 19,961.00 |
| 25 Feb 2024 | 0.00009910 | 0.00000200 | 2.05% | 0.00009760 | 0.00010070 | 0.00009710 | 11,518.00 |
| 24 Feb 2024 | 0.00009750 | -0.00000030 | -0.31% | 0.00009780 | 0.00009920 | 0.00009700 | 8,067.00 |
| 23 Feb 2024 | 0.00009780 | -0.00000040 | -0.41% | 0.00009810 | 0.00009850 | 0.00009670 | 4,446.00 |
| 22 Feb 2024 | 0.00009820 | -0.00000300 | -2.97% | 0.00010080 | 0.00010150 | 0.00009600 | 15,113.00 |
| 21 Feb 2024 | 0.00010100 | 0.00000200 | 2.01% | 0.00009920 | 0.00010400 | 0.00009910 | 11,319.00 |
| 20 Feb 2024 | 0.00009930 | -0.00000100 | -0.99% | 0.00010140 | 0.00010360 | 0.00009860 | 14,458.00 |
| 19 Feb 2024 | 0.00010070 | 0.00000200 | 2.02% | 0.00009900 | 0.00010240 | 0.00009780 | 9,264.00 |
| 18 Feb 2024 | 0.00009900 | -0.00000300 | -2.95% | 0.00010060 | 0.00010370 | 0.00009890 | 16,434.00 |
| 17 Feb 2024 | 0.00010170 | 0.00000010 | 0.10% | 0.00010070 | 0.00012190 | 0.00009970 | 65,782.00 |
| 16 Feb 2024 | 0.00010160 | 0.00000600 | 6.30% | 0.00009420 | 0.00010380 | 0.00009400 | 16,757.00 |
| 15 Feb 2024 | 0.00009530 | 0.00000080 | 0.85% | 0.00009450 | 0.00009590 | 0.00009310 | 4,269.00 |
| 14 Feb 2024 | 0.00009450 | -0.00000400 | -4.07% | 0.00009890 | 0.00009920 | 0.00009450 | 8,230.00 |
| 13 Feb 2024 | 0.00009840 | 0.00000080 | 0.82% | 0.00009760 | 0.00010080 | 0.00009760 | 3,231.00 |
| 12 Feb 2024 | 0.00009760 | -0.00000300 | -2.99% | 0.00009960 | 0.00010600 | 0.00009730 | 15,589.00 |
| 11 Feb 2024 | 0.00010030 | 0.00000030 | 0.30% | 0.00010050 | 0.00010500 | 0.00009810 | 9,987.00 |
| 10 Feb 2024 | 0.00010000 | -0.00000080 | -0.79% | 0.00010060 | 0.00010250 | 0.00009960 | 2,142.00 |
| 09 Feb 2024 | 0.00010080 | -0.00000200 | -1.95% | 0.00010280 | 0.00010330 | 0.00009830 | 5,778.00 |
| 08 Feb 2024 | 0.00010280 | -0.00000300 | -2.82% | 0.00010550 | 0.00010880 | 0.00010280 | 12,479.00 |
| 07 Feb 2024 | 0.00010620 | -0.00000100 | -0.93% | 0.00010790 | 0.00010870 | 0.00010580 | 7,258.00 |
| 06 Feb 2024 | 0.00010770 | -0.00000100 | -0.92% | 0.00010950 | 0.00010980 | 0.00010710 | 5,207.00 |
| 05 Feb 2024 | 0.00010890 | -0.00000030 | -0.27% | 0.00010920 | 0.00011030 | 0.00010670 | 5,982.00 |
| 04 Feb 2024 | 0.00010920 | 0.00000100 | 0.92% | 0.00010790 | 0.00011040 | 0.00010790 | 5,427.00 |
| 03 Feb 2024 | 0.00010820 | -0.00000070 | -0.64% | 0.00010840 | 0.00011030 | 0.00010700 | 12,548.00 |
