Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.OMGUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 0.643 | -0.030 | -4.46% | 0.671 | 0.681 | 0.630 | 2,142,229.00 |
| 09 May 2024 | 0.673 | 0.023 | 3.54% | 0.651 | 0.677 | 0.633 | 1,457,124.00 |
| 08 May 2024 | 0.650 | 0.007 | 1.09% | 0.646 | 0.668 | 0.631 | 2,006,507.00 |
| 07 May 2024 | 0.643 | -0.011 | -1.68% | 0.655 | 0.674 | 0.642 | 2,339,905.00 |
| 06 May 2024 | 0.654 | -0.011 | -1.65% | 0.665 | 0.692 | 0.650 | 3,116,243.00 |
| 05 May 2024 | 0.665 | 0.012 | 1.84% | 0.655 | 0.674 | 0.636 | 1,752,552.00 |
| 04 May 2024 | 0.653 | -0.011 | -1.66% | 0.665 | 0.671 | 0.653 | 1,834,491.00 |
| 03 May 2024 | 0.664 | 0.016 | 2.47% | 0.648 | 0.675 | 0.629 | 3,883,483.00 |
| 02 May 2024 | 0.648 | 0.034 | 5.54% | 0.613 | 0.660 | 0.592 | 2,531,512.00 |
| 01 May 2024 | 0.614 | 0.010 | 1.66% | 0.604 | 0.623 | 0.563 | 2,244,836.00 |
| 30 Abr 2024 | 0.604 | -0.034 | -5.33% | 0.637 | 0.649 | 0.578 | 3,839,410.00 |
| 29 Abr 2024 | 0.638 | -0.011 | -1.69% | 0.651 | 0.659 | 0.621 | 2,306,895.00 |
| 28 Abr 2024 | 0.649 | -0.011 | -1.67% | 0.662 | 0.675 | 0.646 | 2,106,350.00 |
| 27 Abr 2024 | 0.660 | 0.016 | 2.48% | 0.645 | 0.667 | 0.618 | 2,612,128.00 |
| 26 Abr 2024 | 0.644 | -0.024 | -3.59% | 0.669 | 0.676 | 0.643 | 2,404,226.00 |
| 25 Abr 2024 | 0.668 | 0.002 | 0.30% | 0.666 | 0.684 | 0.644 | 3,011,924.00 |
| 24 Abr 2024 | 0.666 | -0.040 | -5.67% | 0.708 | 0.726 | 0.655 | 3,905,507.00 |
| 23 Abr 2024 | 0.706 | -0.003 | -0.42% | 0.708 | 0.718 | 0.690 | 2,563,071.00 |
| 22 Abr 2024 | 0.709 | 0.021 | 3.05% | 0.690 | 0.718 | 0.682 | 2,755,936.00 |
| 21 Abr 2024 | 0.688 | -0.022 | -3.10% | 0.705 | 0.711 | 0.669 | 3,242,621.00 |
| 20 Abr 2024 | 0.710 | 0.053 | 8.07% | 0.656 | 0.717 | 0.646 | 2,670,120.00 |
| 19 Abr 2024 | 0.657 | 0.010 | 1.55% | 0.646 | 0.672 | 0.591 | 4,637,194.00 |
| 18 Abr 2024 | 0.647 | 0.025 | 4.02% | 0.622 | 0.654 | 0.605 | 2,975,323.00 |
| 17 Abr 2024 | 0.622 | -0.018 | -2.81% | 0.636 | 0.650 | 0.594 | 5,987,386.00 |
| 16 Abr 2024 | 0.640 | 0.003 | 0.47% | 0.636 | 0.655 | 0.607 | 3,316,843.00 |
| 15 Abr 2024 | 0.637 | -0.017 | -2.60% | 0.648 | 0.701 | 0.604 | 4,028,554.00 |
| 14 Abr 2024 | 0.654 | 0.051 | 8.46% | 0.602 | 0.664 | 0.579 | 8,638,047.00 |
| 13 Abr 2024 | 0.603 | -0.132 | -17.96% | 0.732 | 0.750 | 0.513 | 18,366,445.00 |
| 12 Abr 2024 | 0.735 | -0.219 | -22.96% | 0.955 | 0.974 | 0.651 | 9,622,723.00 |
| 11 Abr 2024 | 0.954 | -0.011 | -1.14% | 0.962 | 0.996 | 0.942 | 2,375,073.00 |
| 10 Abr 2024 | 0.965 | -0.024 | -2.43% | 0.985 | 0.996 | 0.916 | 2,692,166.00 |
| 09 Abr 2024 | 0.989 | -0.045 | -4.35% | 1.04 | 1.04 | 0.977 | 3,035,997.00 |
| 08 Abr 2024 | 1.03 | 0.060 | 6.38% | 0.970 | 1.04 | 0.943 | 3,051,485.00 |
| 07 Abr 2024 | 0.972 | 0.017 | 1.78% | 0.956 | 0.984 | 0.950 | 1,956,340.00 |
| 06 Abr 2024 | 0.955 | 0.007 | 0.74% | 0.946 | 0.984 | 0.944 | 2,634,608.00 |
| 05 Abr 2024 | 0.948 | -0.024 | -2.47% | 0.970 | 0.975 | 0.917 | 3,232,034.00 |
| 04 Abr 2024 | 0.972 | 0.034 | 3.62% | 0.937 | 1.00 | 0.915 | 2,679,971.00 |
| 03 Abr 2024 | 0.938 | -0.025 | -2.60% | 0.963 | 1.01 | 0.918 | 5,595,077.00 |
| 02 Abr 2024 | 0.963 | -0.081 | -7.76% | 1.04 | 1.04 | 0.933 | 3,786,216.00 |
| 01 Abr 2024 | 1.04 | -0.080 | -6.79% | 1.12 | 1.13 | 1.02 | 4,138,272.00 |
| 31 Mar 2024 | 1.12 | 0.020 | 1.54% | 1.10 | 1.12 | 1.10 | 2,117,916.00 |
| 30 Mar 2024 | 1.10 | -0.050 | -4.34% | 1.15 | 1.17 | 1.09 | 4,301,412.00 |
| 29 Mar 2024 | 1.15 | 0.050 | 4.72% | 1.10 | 1.17 | 1.08 | 6,438,452.00 |
| 28 Mar 2024 | 1.10 | 0.010 | 0.55% | 1.10 | 1.11 | 1.06 | 2,682,233.00 |
| 27 Mar 2024 | 1.10 | -0.040 | -3.10% | 1.13 | 1.15 | 1.07 | 3,877,650.00 |
| 26 Mar 2024 | 1.13 | 0.030 | 3.01% | 1.10 | 1.15 | 1.09 | 4,942,647.00 |
| 25 Mar 2024 | 1.10 | 0.040 | 3.98% | 1.05 | 1.12 | 1.05 | 3,967,549.00 |
| 24 Mar 2024 | 1.06 | 0.050 | 4.66% | 1.01 | 1.06 | 0.998 | 1,957,729.00 |
| 23 Mar 2024 | 1.01 | 0.00 | 0.30% | 1.00 | 1.04 | 0.980 | 2,251,737.00 |
| 22 Mar 2024 | 1.01 | -0.020 | -1.66% | 1.02 | 1.05 | 0.958 | 3,055,404.00 |
| 21 Mar 2024 | 1.02 | -0.030 | -2.85% | 1.05 | 1.06 | 0.993 | 3,349,801.00 |
| 20 Mar 2024 | 1.05 | 0.100 | 9.93% | 0.962 | 1.06 | 0.907 | 3,984,222.00 |
| 19 Mar 2024 | 0.957 | -0.129 | -11.88% | 1.09 | 1.10 | 0.926 | 4,951,216.00 |
| 18 Mar 2024 | 1.09 | -0.040 | -3.72% | 1.12 | 1.15 | 1.06 | 4,242,792.00 |
| 17 Mar 2024 | 1.13 | 0.070 | 6.42% | 1.07 | 1.15 | 1.02 | 3,747,210.00 |
| 16 Mar 2024 | 1.06 | -0.130 | -11.07% | 1.20 | 1.22 | 1.03 | 4,017,819.00 |
| 15 Mar 2024 | 1.19 | -0.130 | -9.56% | 1.31 | 1.33 | 1.11 | 4,496,244.00 |
| 14 Mar 2024 | 1.32 | 0.00 | 0.00% | 1.32 | 1.32 | 1.32 | 0.00 |
| 13 Mar 2024 | 1.32 | 0.040 | 3.21% | 1.27 | 1.35 | 1.26 | 5,404,170.00 |
| 12 Mar 2024 | 1.28 | -0.010 | -0.55% | 1.28 | 1.29 | 1.15 | 6,424,433.00 |
| 11 Mar 2024 | 1.28 | 0.120 | 9.93% | 1.17 | 1.43 | 1.13 | 13,584,036.00 |
| 10 Mar 2024 | 1.17 | -0.030 | -2.50% | 1.19 | 1.21 | 1.13 | 4,407,023.00 |
| 09 Mar 2024 | 1.20 | 0.010 | 0.67% | 1.19 | 1.27 | 1.18 | 4,942,445.00 |
| 08 Mar 2024 | 1.19 | 0.010 | 1.19% | 1.18 | 1.25 | 1.12 | 5,888,092.00 |
| 07 Mar 2024 | 1.18 | -0.020 | -1.26% | 1.18 | 1.19 | 1.13 | 5,457,432.00 |
| 06 Mar 2024 | 1.19 | 0.150 | 14.74% | 1.04 | 1.20 | 1.00 | 7,544,193.00 |
| 05 Mar 2024 | 1.04 | -0.140 | -12.11% | 1.18 | 1.24 | 0.920 | 11,053,053.00 |
| 04 Mar 2024 | 1.18 | 0.020 | 1.55% | 1.16 | 1.26 | 1.10 | 14,723,020.00 |
| 03 Mar 2024 | 1.16 | 0.090 | 8.39% | 1.07 | 1.35 | 1.07 | 36,552,624.00 |
| 02 Mar 2024 | 1.07 | 0.100 | 10.28% | 0.972 | 1.08 | 0.957 | 9,450,390.00 |
| 01 Mar 2024 | 0.973 | 0.099 | 11.33% | 0.881 | 1.05 | 0.876 | 15,777,853.00 |
| 29 Feb 2024 | 0.874 | -0.022 | -2.46% | 0.885 | 0.951 | 0.848 | 14,131,024.00 |
| 28 Feb 2024 | 0.896 | 0.098 | 12.28% | 0.798 | 0.943 | 0.740 | 23,845,774.00 |
| 27 Feb 2024 | 0.798 | 0.031 | 4.04% | 0.769 | 0.817 | 0.760 | 6,307,675.00 |
| 26 Feb 2024 | 0.767 | -0.003 | -0.39% | 0.769 | 0.779 | 0.725 | 5,147,642.00 |
| 25 Feb 2024 | 0.770 | 0.018 | 2.39% | 0.749 | 0.773 | 0.734 | 5,109,235.00 |
| 24 Feb 2024 | 0.752 | 0.041 | 5.77% | 0.718 | 0.862 | 0.696 | 17,190,004.00 |
| 23 Feb 2024 | 0.711 | 0.015 | 2.16% | 0.698 | 0.724 | 0.681 | 2,675,190.00 |
| 22 Feb 2024 | 0.696 | 0.006 | 0.87% | 0.690 | 0.713 | 0.672 | 2,155,779.00 |
| 21 Feb 2024 | 0.690 | -0.032 | -4.43% | 0.721 | 0.722 | 0.662 | 2,823,983.00 |
| 20 Feb 2024 | 0.722 | 0.001 | 0.14% | 0.724 | 0.730 | 0.677 | 4,169,930.00 |
| 19 Feb 2024 | 0.721 | 0.015 | 2.12% | 0.705 | 0.737 | 0.705 | 4,616,430.00 |
| 18 Feb 2024 | 0.706 | 0.017 | 2.47% | 0.691 | 0.713 | 0.686 | 2,671,788.00 |
| 17 Feb 2024 | 0.689 | -0.007 | -1.01% | 0.695 | 0.699 | 0.667 | 1,944,088.00 |
| 16 Feb 2024 | 0.696 | 0.001 | 0.14% | 0.697 | 0.711 | 0.676 | 2,328,854.00 |
| 15 Feb 2024 | 0.695 | 0.014 | 2.06% | 0.682 | 0.714 | 0.674 | 4,081,728.00 |
| 14 Feb 2024 | 0.681 | 0.021 | 3.18% | 0.660 | 0.688 | 0.652 | 2,889,763.00 |
| 13 Feb 2024 | 0.660 | -0.006 | -0.90% | 0.668 | 0.673 | 0.644 | 2,146,744.00 |
| 12 Feb 2024 | 0.666 | 0.020 | 3.10% | 0.645 | 0.672 | 0.634 | 2,102,371.00 |
| 11 Feb 2024 | 0.646 | -0.004 | -0.62% | 0.650 | 0.678 | 0.640 | 1,964,129.00 |
| 10 Feb 2024 | 0.650 | -0.002 | -0.31% | 0.654 | 0.662 | 0.638 | 1,563,459.00 |
