Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ONGBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 0.00000876 | -0.00000020 | -2.23% | 0.00000890 | 0.00000906 | 0.00000859 | 149,392.00 |
| 02 May 2024 | 0.00000896 | -0.00000059 | -6.18% | 0.00000928 | 0.00000929 | 0.00000887 | 283,459.00 |
| 01 May 2024 | 0.00000955 | -0.00000010 | -1.04% | 0.00000971 | 0.00000971 | 0.00000910 | 335,250.00 |
| 30 Abr 2024 | 0.00000965 | -0.00000049 | -4.83% | 0.00001006 | 0.00001032 | 0.00000960 | 233,845.00 |
| 29 Abr 2024 | 0.00001014 | 0.00000002 | 0.20% | 0.00001012 | 0.00001062 | 0.00000981 | 252,850.00 |
| 28 Abr 2024 | 0.00001012 | 0.00000097 | 10.60% | 0.00000891 | 0.00001094 | 0.00000872 | 929,219.00 |
| 27 Abr 2024 | 0.00000915 | -0.00000085 | -8.50% | 0.00001000 | 0.00001003 | 0.00000911 | 348,791.00 |
| 26 Abr 2024 | 0.00001000 | -0.00000014 | -1.38% | 0.00001006 | 0.00001017 | 0.00000957 | 249,968.00 |
| 25 Abr 2024 | 0.00001014 | -0.00000037 | -3.52% | 0.00001046 | 0.00001109 | 0.00000997 | 853,076.00 |
| 24 Abr 2024 | 0.00001051 | 0.00000026 | 2.54% | 0.00001038 | 0.00001071 | 0.00000964 | 911,381.00 |
| 23 Abr 2024 | 0.00001025 | -0.00000085 | -7.66% | 0.00001100 | 0.00001250 | 0.00001003 | 1,560,536.00 |
| 22 Abr 2024 | 0.00001110 | -0.00000015 | -1.33% | 0.00001127 | 0.00001196 | 0.00001095 | 622,705.00 |
| 21 Abr 2024 | 0.00001125 | 0.00000100 | 10.12% | 0.00000981 | 0.00001200 | 0.00000948 | 1,055,610.00 |
| 20 Abr 2024 | 0.00000988 | -0.00000041 | -3.98% | 0.00001010 | 0.00001047 | 0.00000951 | 337,192.00 |
| 19 Abr 2024 | 0.00001029 | 0.00000005 | 0.49% | 0.00001029 | 0.00001082 | 0.00000955 | 1,075,284.00 |
| 18 Abr 2024 | 0.00001024 | 0.00000200 | 25.45% | 0.00000775 | 0.00001055 | 0.00000714 | 2,159,063.00 |
| 17 Abr 2024 | 0.00000786 | -0.00000096 | -10.88% | 0.00000880 | 0.00000905 | 0.00000768 | 863,848.00 |
| 16 Abr 2024 | 0.00000882 | 0.00000100 | 12.90% | 0.00000787 | 0.00000926 | 0.00000738 | 1,351,446.00 |
| 15 Abr 2024 | 0.00000775 | 0.00000100 | 15.65% | 0.00000645 | 0.00000851 | 0.00000641 | 2,835,453.00 |
| 14 Abr 2024 | 0.00000639 | 0.00000039 | 6.50% | 0.00000588 | 0.00000650 | 0.00000553 | 1,907,584.00 |
| 13 Abr 2024 | 0.00000600 | -0.00000100 | -13.57% | 0.00000747 | 0.00000771 | 0.00000546 | 1,593,970.00 |
| 12 Abr 2024 | 0.00000737 | -0.00000083 | -10.12% | 0.00000808 | 0.00000900 | 0.00000720 | 2,721,895.00 |
| 11 Abr 2024 | 0.00000820 | 0.00000200 | 33.96% | 0.00000590 | 0.00000919 | 0.00000583 | 4,908,860.00 |
| 10 Abr 2024 | 0.00000589 | 0.00000013 | 2.26% | 0.00000576 | 0.00000592 | 0.00000566 | 224,242.00 |
| 09 Abr 2024 | 0.00000576 | -0.00000025 | -4.16% | 0.00000595 | 0.00000596 | 0.00000572 | 229,149.00 |
| 08 Abr 2024 | 0.00000601 | 0.00000033 | 5.81% | 0.00000568 | 0.00000611 | 0.00000554 | 672,802.00 |
| 07 Abr 2024 | 0.00000568 | 0.00000006 | 1.07% | 0.00000559 | 0.00000574 | 0.00000558 | 103,130.00 |
| 06 Abr 2024 | 0.00000562 | -0.00000001 | -0.18% | 0.00000562 | 0.00000570 | 0.00000560 | 56,579.00 |
| 05 Abr 2024 | 0.00000563 | -0.00000017 | -2.93% | 0.00000578 | 0.00000581 | 0.00000558 | 199,106.00 |
| 04 Abr 2024 | 0.00000580 | -0.00000005 | -0.85% | 0.00000582 | 0.00000632 | 0.00000572 | 1,157,296.00 |
| 03 Abr 2024 | 0.00000585 | 0.00000016 | 2.81% | 0.00000569 | 0.00000588 | 0.00000556 | 283,920.00 |
| 02 Abr 2024 | 0.00000569 | -0.00000005 | -0.87% | 0.00000572 | 0.00000577 | 0.00000551 | 134,653.00 |
| 01 Abr 2024 | 0.00000574 | -0.00000032 | -5.28% | 0.00000603 | 0.00000608 | 0.00000564 | 170,058.00 |
| 31 Mar 2024 | 0.00000606 | -0.00000003 | -0.49% | 0.00000603 | 0.00000614 | 0.00000595 | 219,310.00 |
| 30 Mar 2024 | 0.00000609 | -0.00000015 | -2.40% | 0.00000622 | 0.00000622 | 0.00000602 | 105,064.00 |
| 29 Mar 2024 | 0.00000624 | -0.00000003 | -0.48% | 0.00000618 | 0.00000627 | 0.00000603 | 270,166.00 |
| 28 Mar 2024 | 0.00000627 | 0.00000006 | 0.97% | 0.00000623 | 0.00000633 | 0.00000602 | 268,638.00 |
| 27 Mar 2024 | 0.00000621 | 0.00000007 | 1.14% | 0.00000612 | 0.00000629 | 0.00000593 | 243,521.00 |
| 26 Mar 2024 | 0.00000614 | 0.00000030 | 5.14% | 0.00000594 | 0.00000671 | 0.00000590 | 966,962.00 |
| 25 Mar 2024 | 0.00000584 | -0.00000008 | -1.35% | 0.00000590 | 0.00000595 | 0.00000576 | 261,312.00 |
| 24 Mar 2024 | 0.00000592 | -0.00000004 | -0.67% | 0.00000600 | 0.00000677 | 0.00000589 | 1,540,089.00 |
| 23 Mar 2024 | 0.00000596 | 0.00000025 | 4.38% | 0.00000567 | 0.00000597 | 0.00000567 | 236,860.00 |
| 22 Mar 2024 | 0.00000571 | 0.00000002 | 0.35% | 0.00000566 | 0.00000573 | 0.00000555 | 114,212.00 |
| 21 Mar 2024 | 0.00000569 | 0.00000042 | 7.97% | 0.00000534 | 0.00000569 | 0.00000530 | 128,429.00 |
| 20 Mar 2024 | 0.00000527 | 0.00000001 | 0.19% | 0.00000527 | 0.00000538 | 0.00000513 | 160,951.00 |
| 19 Mar 2024 | 0.00000526 | -0.00000017 | -3.13% | 0.00000543 | 0.00000545 | 0.00000510 | 359,683.00 |
| 18 Mar 2024 | 0.00000543 | -0.00000030 | -5.24% | 0.00000570 | 0.00000574 | 0.00000532 | 371,919.00 |
| 17 Mar 2024 | 0.00000573 | -0.00000007 | -1.21% | 0.00000578 | 0.00000580 | 0.00000547 | 422,765.00 |
| 16 Mar 2024 | 0.00000580 | -0.00000022 | -3.65% | 0.00000599 | 0.00000608 | 0.00000565 | 341,621.00 |
| 15 Mar 2024 | 0.00000602 | -0.00000048 | -7.38% | 0.00000644 | 0.00000657 | 0.00000589 | 195,148.00 |
| 14 Mar 2024 | 0.00000650 | 0.00000000 | 0.00% | 0.00000650 | 0.00000650 | 0.00000650 | 0.00 |
| 13 Mar 2024 | 0.00000650 | 0.00000013 | 2.04% | 0.00000639 | 0.00000654 | 0.00000613 | 440,169.00 |
| 12 Mar 2024 | 0.00000637 | 0.00000001 | 0.16% | 0.00000632 | 0.00000639 | 0.00000603 | 177,782.00 |
| 11 Mar 2024 | 0.00000636 | 0.00000021 | 3.41% | 0.00000614 | 0.00000640 | 0.00000599 | 130,573.00 |
| 10 Mar 2024 | 0.00000615 | -0.00000013 | -2.07% | 0.00000625 | 0.00000630 | 0.00000600 | 68,163.00 |
| 09 Mar 2024 | 0.00000628 | 0.00000001 | 0.16% | 0.00000626 | 0.00000631 | 0.00000617 | 77,729.00 |
| 08 Mar 2024 | 0.00000627 | -0.00000026 | -3.98% | 0.00000652 | 0.00000652 | 0.00000610 | 123,889.00 |
| 07 Mar 2024 | 0.00000653 | 0.00000007 | 1.08% | 0.00000660 | 0.00000663 | 0.00000628 | 210,871.00 |
| 06 Mar 2024 | 0.00000646 | 0.00000025 | 4.03% | 0.00000627 | 0.00000646 | 0.00000586 | 207,365.00 |
| 05 Mar 2024 | 0.00000621 | -0.00000013 | -2.05% | 0.00000630 | 0.00000657 | 0.00000595 | 305,571.00 |
| 04 Mar 2024 | 0.00000634 | -0.00000011 | -1.71% | 0.00000651 | 0.00000689 | 0.00000619 | 284,654.00 |
| 03 Mar 2024 | 0.00000645 | -0.00000038 | -5.56% | 0.00000671 | 0.00000679 | 0.00000629 | 144,006.00 |
| 02 Mar 2024 | 0.00000683 | 0.00000043 | 6.72% | 0.00000641 | 0.00000685 | 0.00000632 | 130,428.00 |
| 01 Mar 2024 | 0.00000640 | 0.00000023 | 3.73% | 0.00000616 | 0.00000641 | 0.00000615 | 120,393.00 |
| 29 Feb 2024 | 0.00000617 | 0.00000023 | 3.87% | 0.00000593 | 0.00000624 | 0.00000583 | 221,149.00 |
| 28 Feb 2024 | 0.00000594 | -0.00000029 | -4.65% | 0.00000622 | 0.00000627 | 0.00000561 | 237,383.00 |
| 27 Feb 2024 | 0.00000623 | -0.00000021 | -3.26% | 0.00000642 | 0.00000644 | 0.00000612 | 125,396.00 |
| 26 Feb 2024 | 0.00000644 | -0.00000025 | -3.74% | 0.00000670 | 0.00000672 | 0.00000635 | 60,690.00 |
| 25 Feb 2024 | 0.00000669 | 0.00000000 | 0.00% | 0.00000670 | 0.00000674 | 0.00000659 | 66,118.00 |
| 24 Feb 2024 | 0.00000669 | 0.00000000 | 0.00% | 0.00000670 | 0.00000677 | 0.00000659 | 59,908.00 |
| 23 Feb 2024 | 0.00000669 | -0.00000004 | -0.59% | 0.00000676 | 0.00000680 | 0.00000658 | 54,252.00 |
| 22 Feb 2024 | 0.00000673 | -0.00000006 | -0.88% | 0.00000677 | 0.00000689 | 0.00000660 | 101,922.00 |
| 21 Feb 2024 | 0.00000679 | 0.00000019 | 2.88% | 0.00000661 | 0.00000684 | 0.00000658 | 114,508.00 |
| 20 Feb 2024 | 0.00000660 | -0.00000012 | -1.79% | 0.00000680 | 0.00000682 | 0.00000647 | 92,664.00 |
| 19 Feb 2024 | 0.00000672 | 0.00000020 | 3.07% | 0.00000654 | 0.00000673 | 0.00000650 | 383,889.00 |
| 18 Feb 2024 | 0.00000652 | 0.00000004 | 0.62% | 0.00000655 | 0.00000667 | 0.00000650 | 105,725.00 |
| 17 Feb 2024 | 0.00000648 | 0.00000000 | 0.00% | 0.00000650 | 0.00000652 | 0.00000640 | 282,155.00 |
| 16 Feb 2024 | 0.00000648 | -0.00000001 | -0.15% | 0.00000650 | 0.00000663 | 0.00000638 | 96,968.00 |
| 15 Feb 2024 | 0.00000649 | 0.00000023 | 3.67% | 0.00000625 | 0.00000674 | 0.00000619 | 585,940.00 |
| 14 Feb 2024 | 0.00000626 | -0.00000016 | -2.49% | 0.00000642 | 0.00000643 | 0.00000621 | 83,863.00 |
| 13 Feb 2024 | 0.00000642 | -0.00000006 | -0.93% | 0.00000649 | 0.00000652 | 0.00000640 | 30,567.00 |
| 12 Feb 2024 | 0.00000648 | -0.00000015 | -2.26% | 0.00000662 | 0.00000662 | 0.00000642 | 78,440.00 |
| 11 Feb 2024 | 0.00000663 | -0.00000008 | -1.19% | 0.00000673 | 0.00000697 | 0.00000660 | 75,486.00 |
| 10 Feb 2024 | 0.00000671 | -0.00000016 | -2.33% | 0.00000684 | 0.00000685 | 0.00000667 | 54,737.00 |
| 09 Feb 2024 | 0.00000687 | -0.00000006 | -0.87% | 0.00000690 | 0.00000692 | 0.00000664 | 37,317.00 |
| 08 Feb 2024 | 0.00000693 | -0.00000015 | -2.12% | 0.00000708 | 0.00000708 | 0.00000687 | 44,856.00 |
| 07 Feb 2024 | 0.00000708 | -0.00000003 | -0.42% | 0.00000711 | 0.00000723 | 0.00000707 | 31,349.00 |
| 06 Feb 2024 | 0.00000711 | 0.00000004 | 0.57% | 0.00000705 | 0.00000716 | 0.00000700 | 26,668.00 |
| 05 Feb 2024 | 0.00000707 | 0.00000000 | 0.00% | 0.00000701 | 0.00000746 | 0.00000697 | 67,594.00 |
| 04 Feb 2024 | 0.00000707 | -0.00000004 | -0.56% | 0.00000711 | 0.00000713 | 0.00000703 | 19,055.00 |
| 03 Feb 2024 | 0.00000711 | 0.00000001 | 0.14% | 0.00000712 | 0.00000713 | 0.00000703 | 27,045.00 |
