OMUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 0.73095 | -0.07823 | -9.67% | 0.79992 | 0.84616 | 0.72392 | 84,923,694.00 |
26 Mar 2024 | 0.80918 | 0.1053 | 14.96% | 0.69485 | 0.845 | 0.68264 | 170,802,858.00 |
25 Mar 2024 | 0.70388 | 0.11629 | 19.79% | 0.584 | 0.723 | 0.56756 | 163,977,675.00 |
24 Mar 2024 | 0.58759 | 0.03684 | 6.69% | 0.55075 | 0.5892 | 0.54001 | 31,142,417.00 |
23 Mar 2024 | 0.55075 | -0.04398 | -7.39% | 0.59372 | 0.63444 | 0.55017 | 34,970,418.00 |
22 Mar 2024 | 0.59473 | -0.00093 | -0.16% | 0.59383 | 0.61301 | 0.55278 | 92,064,382.00 |
21 Mar 2024 | 0.59566 | -0.09865 | -14.21% | 0.68721 | 0.724 | 0.5874 | 120,141,031.00 |
20 Mar 2024 | 0.69431 | 0.00955 | 1.39% | 0.67321 | 0.7611 | 0.64944 | 104,223,106.00 |
19 Mar 2024 | 0.68476 | -0.14467 | -17.44% | 0.83001 | 0.94953 | 0.60454 | 334,348,909.00 |
18 Mar 2024 | 0.82943 | 0.21868 | 35.81% | 0.61314 | 0.868 | 0.58441 | 261,663,465.00 |
17 Mar 2024 | 0.61075 | 0.14675 | 31.63% | 0.47559 | 0.6491 | 0.40644 | 107,807,138.00 |
16 Mar 2024 | 0.464 | 0.0304 | 7.01% | 0.42687 | 0.478 | 0.40238 | 72,076,192.00 |
15 Mar 2024 | 0.4336 | 0.10759 | 33.00% | 0.39714 | 0.43891 | 0.34897 | 60,001,228.00 |
14 Mar 2024 | 0.32601 | 0.00 | 0.00% | 0.32601 | 0.32601 | 0.32601 | 0.00 |
13 Mar 2024 | 0.32601 | -0.0098 | -2.92% | 0.33429 | 0.34639 | 0.30957 | 23,967,372.00 |
12 Mar 2024 | 0.33581 | 0.01437 | 4.47% | 0.32169 | 0.33741 | 0.29124 | 23,415,918.00 |
11 Mar 2024 | 0.32144 | 0.01803 | 5.94% | 0.30471 | 0.34368 | 0.291 | 33,724,225.00 |
10 Mar 2024 | 0.30341 | -0.00107 | -0.35% | 0.30375 | 0.31413 | 0.28827 | 17,485,154.00 |
09 Mar 2024 | 0.30448 | 0.00473 | 1.58% | 0.29893 | 0.30693 | 0.29201 | 17,471,268.00 |
08 Mar 2024 | 0.29975 | -0.00519 | -1.70% | 0.30524 | 0.32212 | 0.28814 | 20,536,125.00 |
07 Mar 2024 | 0.30494 | -0.00614 | -1.97% | 0.31064 | 0.31275 | 0.29669 | 18,368,488.00 |
06 Mar 2024 | 0.31108 | 0.00436 | 1.42% | 0.30805 | 0.320 | 0.2939 | 19,715,129.00 |
05 Mar 2024 | 0.30672 | -0.01948 | -5.97% | 0.32486 | 0.34533 | 0.24672 | 68,328,846.00 |
04 Mar 2024 | 0.3262 | 0.04831 | 17.38% | 0.27696 | 0.380 | 0.2658 | 144,223,277.00 |
03 Mar 2024 | 0.27789 | 0.00617 | 2.27% | 0.27152 | 0.28199 | 0.26029 | 32,747,116.00 |
02 Mar 2024 | 0.27172 | 0.00132 | 0.49% | 0.26952 | 0.27684 | 0.25793 | 31,325,790.00 |
01 Mar 2024 | 0.2704 | 0.00969 | 3.72% | 0.26197 | 0.29586 | 0.25255 | 80,863,801.00 |
29 Feb 2024 | 0.26071 | 0.01411 | 5.72% | 0.24644 | 0.2632 | 0.23561 | 52,819,182.00 |
28 Feb 2024 | 0.2466 | 0.02237 | 9.98% | 0.22317 | 0.2799 | 0.22104 | 157,745,081.00 |
27 Feb 2024 | 0.22423 | 0.00194 | 0.87% | 0.22274 | 0.230 | 0.211 | 38,528,858.00 |
26 Feb 2024 | 0.22229 | 0.00859 | 4.02% | 0.21404 | 0.22496 | 0.210 | 39,742,651.00 |
25 Feb 2024 | 0.2137 | -0.00627 | -2.85% | 0.220 | 0.22173 | 0.208 | 23,992,054.00 |
24 Feb 2024 | 0.21997 | 0.00538 | 2.51% | 0.21482 | 0.2225 | 0.2053 | 46,765,499.00 |
23 Feb 2024 | 0.21459 | -0.00062 | -0.29% | 0.21487 | 0.2468 | 0.211 | 162,994,757.00 |
22 Feb 2024 | 0.21521 | -0.00264 | -1.21% | 0.2183 | 0.2229 | 0.20841 | 49,429,107.00 |
21 Feb 2024 | 0.21785 | -0.00207 | -0.94% | 0.21994 | 0.22563 | 0.2062 | 68,643,423.00 |
20 Feb 2024 | 0.21992 | -0.01225 | -5.28% | 0.23361 | 0.24452 | 0.20771 | 74,846,725.00 |
19 Feb 2024 | 0.23217 | -0.00685 | -2.87% | 0.23926 | 0.2476 | 0.226 | 79,171,307.00 |
18 Feb 2024 | 0.23902 | -0.00914 | -3.68% | 0.24748 | 0.25678 | 0.233 | 74,638,261.00 |
17 Feb 2024 | 0.24816 | 0.0059 | 2.44% | 0.24202 | 0.24905 | 0.2297 | 109,792,722.00 |
16 Feb 2024 | 0.24226 | -0.02052 | -7.81% | 0.26295 | 0.27382 | 0.24011 | 107,436,567.00 |
15 Feb 2024 | 0.26278 | -0.01844 | -6.56% | 0.28208 | 0.29281 | 0.25517 | 108,190,806.00 |
14 Feb 2024 | 0.28122 | -0.00356 | -1.25% | 0.28546 | 0.29555 | 0.275 | 134,154,656.00 |
13 Feb 2024 | 0.28478 | -0.0205 | -6.72% | 0.30548 | 0.3182 | 0.26441 | 139,874,473.00 |
12 Feb 2024 | 0.30528 | -0.00002 | -0.01% | 0.30482 | 0.3278 | 0.292 | 182,453,234.00 |
11 Feb 2024 | 0.3053 | 0.0436 | 16.66% | 0.26149 | 0.336 | 0.26136 | 306,550,614.00 |
10 Feb 2024 | 0.2617 | -0.05333 | -16.93% | 0.31346 | 0.31899 | 0.25539 | 216,602,120.00 |
09 Feb 2024 | 0.31503 | 0.0891 | 39.44% | 0.22549 | 0.34892 | 0.22119 | 640,989,122.00 |
08 Feb 2024 | 0.22593 | 0.05448 | 31.78% | 0.17428 | 0.23999 | 0.1727 | 440,343,130.00 |
07 Feb 2024 | 0.17145 | 0.01286 | 8.11% | 0.15897 | 0.18009 | 0.14737 | 156,132,226.00 |
06 Feb 2024 | 0.15859 | -0.00143 | -0.89% | 0.16023 | 0.16488 | 0.146 | 119,085,429.00 |
05 Feb 2024 | 0.16002 | -0.01028 | -6.04% | 0.16672 | 0.1777 | 0.15623 | 181,426,312.00 |
04 Feb 2024 | 0.1703 | 0.01986 | 13.20% | 0.15397 | 0.1911 | 0.14504 | 519,464,702.00 |
03 Feb 2024 | 0.15044 | 0.02921 | 24.09% | 0.12184 | 0.15927 | 0.11875 | 293,779,225.00 |
02 Feb 2024 | 0.12123 | 0.01978 | 19.50% | 0.10166 | 0.12565 | 0.10084 | 83,034,955.00 |
01 Feb 2024 | 0.10145 | -0.00699 | -6.45% | 0.10945 | 0.1135 | 0.09966 | 49,795,390.00 |
31 Ene 2024 | 0.10844 | 0.0133 | 13.98% | 0.0956 | 0.115 | 0.0927 | 117,260,400.00 |
30 Ene 2024 | 0.09514 | -0.00642 | -6.32% | 0.10136 | 0.1022 | 0.09486 | 22,372,420.00 |
29 Ene 2024 | 0.10156 | -0.00128 | -1.24% | 0.10438 | 0.105 | 0.09778 | 30,697,889.00 |
28 Ene 2024 | 0.10284 | 0.00188 | 1.86% | 0.10119 | 0.108 | 0.09736 | 56,427,116.00 |
27 Ene 2024 | 0.10096 | -0.00322 | -3.09% | 0.10417 | 0.11984 | 0.09968 | 135,088,724.00 |
26 Ene 2024 | 0.10418 | 0.0035 | 3.48% | 0.10071 | 0.118 | 0.09262 | 308,644,848.00 |
25 Ene 2024 | 0.10068 | 0.02024 | 25.16% | 0.0808 | 0.1089 | 0.07507 | 199,518,757.00 |
24 Ene 2024 | 0.08044 | -0.00794 | -8.98% | 0.08871 | 0.09345 | 0.07673 | 67,939,770.00 |
23 Ene 2024 | 0.08838 | -0.00987 | -10.05% | 0.10009 | 0.10261 | 0.08266 | 123,935,629.00 |
22 Ene 2024 | 0.09825 | -0.00395 | -3.86% | 0.10211 | 0.13119 | 0.09301 | 472,930,263.00 |
21 Ene 2024 | 0.1022 | 0.02918 | 39.96% | 0.07297 | 0.1247 | 0.07126 | 505,250,384.00 |
20 Ene 2024 | 0.07302 | 0.0058 | 8.63% | 0.06831 | 0.07478 | 0.06777 | 38,782,871.00 |
19 Ene 2024 | 0.06722 | 0.00017 | 0.25% | 0.06673 | 0.06744 | 0.06668 | 590,136.00 |
18 Ene 2024 | 0.06705 | -0.00246 | -3.54% | 0.06963 | 0.07216 | 0.06512 | 24,574,293.00 |
17 Ene 2024 | 0.06951 | -0.00464 | -6.26% | 0.07493 | 0.07738 | 0.06588 | 54,791,188.00 |
16 Ene 2024 | 0.07415 | 0.00796 | 12.03% | 0.0663 | 0.08359 | 0.0662 | 93,188,492.00 |
15 Ene 2024 | 0.06619 | 0.00072 | 1.10% | 0.06553 | 0.06884 | 0.06553 | 21,238,699.00 |
14 Ene 2024 | 0.06547 | -0.00137 | -2.05% | 0.06674 | 0.0695 | 0.0647 | 15,914,692.00 |
13 Ene 2024 | 0.06684 | 0.00096 | 1.46% | 0.06612 | 0.06987 | 0.06577 | 17,507,686.00 |
12 Ene 2024 | 0.06588 | -0.00209 | -3.07% | 0.06802 | 0.070 | 0.0625 | 24,772,399.00 |
11 Ene 2024 | 0.06797 | -0.00005 | -0.07% | 0.06828 | 0.07158 | 0.06641 | 32,242,496.00 |
10 Ene 2024 | 0.06802 | -0.00077 | -1.12% | 0.06904 | 0.07395 | 0.06562 | 68,124,663.00 |
09 Ene 2024 | 0.06879 | 0.00017 | 0.25% | 0.06831 | 0.07265 | 0.06299 | 56,005,675.00 |
08 Ene 2024 | 0.06862 | 0.00696 | 11.29% | 0.06218 | 0.08133 | 0.06142 | 173,381,299.00 |
07 Ene 2024 | 0.06166 | -0.00742 | -10.74% | 0.06755 | 0.06986 | 0.05939 | 29,155,032.00 |
06 Ene 2024 | 0.06908 | 0.00525 | 8.22% | 0.06384 | 0.07097 | 0.06163 | 66,718,762.00 |
05 Ene 2024 | 0.06383 | 0.00049 | 0.77% | 0.06326 | 0.08446 | 0.06079 | 308,792,685.00 |
04 Ene 2024 | 0.06334 | 0.00461 | 7.85% | 0.05821 | 0.065 | 0.05426 | 52,084,837.00 |
03 Ene 2024 | 0.05873 | -0.00242 | -3.96% | 0.06161 | 0.07721 | 0.05596 | 161,565,804.00 |
02 Ene 2024 | 0.06115 | 0.004 | 7.00% | 0.05718 | 0.06299 | 0.05659 | 53,453,333.00 |
01 Ene 2024 | 0.05715 | -0.00119 | -2.04% | 0.05835 | 0.06247 | 0.05558 | 37,060,420.00 |
31 Dic 2023 | 0.05834 | 0.00477 | 8.90% | 0.05407 | 0.0639 | 0.0531 | 164,703,824.00 |
30 Dic 2023 | 0.05357 | 0.00234 | 4.57% | 0.05117 | 0.059 | 0.04924 | 124,695,574.00 |
29 Dic 2023 | 0.05123 | 0.0072 | 16.35% | 0.04416 | 0.05769 | 0.04381 | 284,032,095.00 |