OXTUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 0.0807 | 0.0016 | 2.02% | 0.0792 | 0.0813 | 0.0788 | 8,425,345.00 |
25 Jul 2024 | 0.0791 | 0.0002 | 0.25% | 0.0793 | 0.080 | 0.0756 | 13,953,191.00 |
24 Jul 2024 | 0.0789 | 0.0004 | 0.51% | 0.0786 | 0.0828 | 0.0782 | 13,169,605.00 |
23 Jul 2024 | 0.0785 | -0.0047 | -5.65% | 0.083 | 0.0838 | 0.0785 | 21,592,272.00 |
22 Jul 2024 | 0.0832 | -0.0067 | -7.45% | 0.0899 | 0.090 | 0.0824 | 14,700,340.00 |
21 Jul 2024 | 0.0899 | 0.0053 | 6.26% | 0.0848 | 0.0927 | 0.0846 | 51,191,703.00 |
20 Jul 2024 | 0.0846 | -0.0012 | -1.40% | 0.0859 | 0.0863 | 0.0831 | 8,615,621.00 |
19 Jul 2024 | 0.0858 | 0.0024 | 2.88% | 0.0836 | 0.0866 | 0.0813 | 21,842,306.00 |
18 Jul 2024 | 0.0834 | 0.0001 | 0.12% | 0.0837 | 0.0854 | 0.0809 | 16,644,658.00 |
17 Jul 2024 | 0.0833 | 0.003 | 3.74% | 0.0802 | 0.085 | 0.0788 | 42,366,725.00 |
16 Jul 2024 | 0.0803 | 0.0008 | 1.01% | 0.0794 | 0.0803 | 0.0761 | 39,536,055.00 |
15 Jul 2024 | 0.0795 | 0.0077 | 10.72% | 0.0719 | 0.0888 | 0.0718 | 114,520,260.00 |
14 Jul 2024 | 0.0718 | 0.0031 | 4.51% | 0.0688 | 0.0731 | 0.068 | 10,719,132.00 |
13 Jul 2024 | 0.0687 | 0.0009 | 1.33% | 0.0678 | 0.0692 | 0.0674 | 7,631,241.00 |
12 Jul 2024 | 0.0678 | 0.0004 | 0.59% | 0.0673 | 0.0681 | 0.065 | 15,301,918.00 |
11 Jul 2024 | 0.0674 | -0.0018 | -2.60% | 0.0694 | 0.0723 | 0.067 | 31,455,454.00 |
10 Jul 2024 | 0.0692 | 0.0029 | 4.37% | 0.0661 | 0.0772 | 0.0655 | 84,095,038.00 |
09 Jul 2024 | 0.0663 | 0.0015 | 2.31% | 0.0649 | 0.0669 | 0.0643 | 19,673,590.00 |
08 Jul 2024 | 0.0648 | 0.0017 | 2.69% | 0.0629 | 0.067 | 0.0607 | 33,384,065.00 |
07 Jul 2024 | 0.0631 | -0.0052 | -7.61% | 0.068 | 0.0682 | 0.0628 | 24,462,753.00 |
06 Jul 2024 | 0.0683 | 0.005 | 7.90% | 0.0631 | 0.0691 | 0.0622 | 20,103,029.00 |
05 Jul 2024 | 0.0633 | -0.0001 | -0.16% | 0.0625 | 0.0639 | 0.0554 | 48,761,263.00 |
04 Jul 2024 | 0.0634 | -0.0064 | -9.17% | 0.0697 | 0.0702 | 0.0632 | 24,577,683.00 |
03 Jul 2024 | 0.0698 | -0.0044 | -5.93% | 0.0741 | 0.0747 | 0.0692 | 19,766,968.00 |
02 Jul 2024 | 0.0742 | 0.0009 | 1.23% | 0.0732 | 0.0746 | 0.0723 | 10,129,334.00 |
01 Jul 2024 | 0.0733 | -0.0016 | -2.14% | 0.0748 | 0.0758 | 0.0731 | 10,587,726.00 |
30 Jun 2024 | 0.0749 | 0.0038 | 5.34% | 0.071 | 0.0753 | 0.0697 | 5,931,055.00 |
29 Jun 2024 | 0.0711 | -0.002 | -2.74% | 0.0731 | 0.0743 | 0.071 | 5,564,798.00 |
28 Jun 2024 | 0.0731 | -0.0019 | -2.53% | 0.075 | 0.0759 | 0.073 | 11,162,267.00 |
27 Jun 2024 | 0.075 | 0.0012 | 1.63% | 0.0735 | 0.0752 | 0.0712 | 10,252,374.00 |
26 Jun 2024 | 0.0738 | -0.0006 | -0.81% | 0.0741 | 0.0751 | 0.0726 | 8,270,257.00 |
25 Jun 2024 | 0.0744 | 0.0024 | 3.33% | 0.0722 | 0.0754 | 0.0715 | 6,341,326.00 |
24 Jun 2024 | 0.072 | 0.0015 | 2.13% | 0.0704 | 0.0722 | 0.0675 | 28,929,381.00 |
23 Jun 2024 | 0.0705 | -0.003 | -4.08% | 0.0733 | 0.0746 | 0.0699 | 9,382,855.00 |
22 Jun 2024 | 0.0735 | 0.0016 | 2.23% | 0.0718 | 0.0736 | 0.0709 | 11,170,777.00 |
21 Jun 2024 | 0.0719 | -0.0003 | -0.42% | 0.072 | 0.0738 | 0.0709 | 20,590,426.00 |
20 Jun 2024 | 0.0722 | 0.0004 | 0.56% | 0.0715 | 0.0748 | 0.0704 | 24,055,728.00 |
19 Jun 2024 | 0.0718 | -0.0021 | -2.84% | 0.0734 | 0.0743 | 0.0693 | 52,820,986.00 |
18 Jun 2024 | 0.0739 | -0.0063 | -7.86% | 0.0804 | 0.0804 | 0.0695 | 52,314,183.00 |
17 Jun 2024 | 0.0802 | -0.0075 | -8.55% | 0.0875 | 0.0886 | 0.079 | 19,964,146.00 |
16 Jun 2024 | 0.0877 | 0.0018 | 2.10% | 0.086 | 0.0884 | 0.0854 | 7,492,612.00 |
15 Jun 2024 | 0.0859 | -0.0009 | -1.04% | 0.0869 | 0.0888 | 0.0854 | 8,575,029.00 |
14 Jun 2024 | 0.0868 | -0.0007 | -0.80% | 0.0878 | 0.0897 | 0.0848 | 20,206,308.00 |
13 Jun 2024 | 0.0875 | -0.0031 | -3.42% | 0.0904 | 0.0918 | 0.0865 | 14,525,862.00 |
12 Jun 2024 | 0.0906 | 0.0014 | 1.57% | 0.0895 | 0.0927 | 0.087 | 21,339,343.00 |
11 Jun 2024 | 0.0892 | -0.001 | -1.11% | 0.0905 | 0.0919 | 0.0861 | 33,709,498.00 |
10 Jun 2024 | 0.0902 | -0.0037 | -3.94% | 0.0938 | 0.0946 | 0.0896 | 22,251,735.00 |
09 Jun 2024 | 0.0939 | -0.0001 | -0.11% | 0.0938 | 0.0951 | 0.0925 | 13,796,037.00 |
08 Jun 2024 | 0.094 | -0.0079 | -7.75% | 0.1012 | 0.1025 | 0.0914 | 33,027,925.00 |
07 Jun 2024 | 0.1019 | -0.0078 | -7.11% | 0.1097 | 0.1108 | 0.0952 | 25,848,404.00 |
06 Jun 2024 | 0.1097 | -0.0022 | -1.97% | 0.1122 | 0.1137 | 0.1083 | 20,516,726.00 |
05 Jun 2024 | 0.1119 | 0.0026 | 2.38% | 0.1092 | 0.1127 | 0.1081 | 18,053,779.00 |
04 Jun 2024 | 0.1093 | 0.0013 | 1.20% | 0.108 | 0.1122 | 0.1075 | 33,354,453.00 |
03 Jun 2024 | 0.108 | -0.0013 | -1.19% | 0.1092 | 0.1127 | 0.1074 | 15,696,406.00 |
02 Jun 2024 | 0.1093 | -0.0038 | -3.36% | 0.1149 | 0.119 | 0.1084 | 31,577,007.00 |
01 Jun 2024 | 0.1131 | 0.006 | 5.60% | 0.107 | 0.1138 | 0.1064 | 35,018,422.00 |
31 May 2024 | 0.1071 | 0.0026 | 2.49% | 0.1042 | 0.1079 | 0.103 | 15,774,065.00 |
30 May 2024 | 0.1045 | -0.0007 | -0.67% | 0.1054 | 0.1113 | 0.1033 | 41,594,170.00 |
29 May 2024 | 0.1052 | -0.0021 | -1.96% | 0.1076 | 0.1147 | 0.105 | 35,751,518.00 |
28 May 2024 | 0.1073 | 0.0015 | 1.42% | 0.1057 | 0.108 | 0.103 | 21,727,864.00 |
27 May 2024 | 0.1058 | 0.0041 | 4.03% | 0.1017 | 0.1076 | 0.1015 | 28,687,043.00 |
26 May 2024 | 0.1017 | -0.0014 | -1.36% | 0.1033 | 0.1035 | 0.1006 | 20,720,441.00 |
25 May 2024 | 0.1031 | 0.0018 | 1.78% | 0.1013 | 0.1039 | 0.1012 | 18,897,095.00 |
24 May 2024 | 0.1013 | 0.0003 | 0.30% | 0.1009 | 0.1035 | 0.0975 | 40,407,378.00 |
23 May 2024 | 0.101 | -0.001 | -0.98% | 0.1022 | 0.1042 | 0.0964 | 55,544,924.00 |
22 May 2024 | 0.102 | -0.0012 | -1.16% | 0.103 | 0.1036 | 0.0997 | 25,578,460.00 |
21 May 2024 | 0.1032 | 0.0008 | 0.78% | 0.1024 | 0.1047 | 0.1008 | 27,423,385.00 |
20 May 2024 | 0.1024 | 0.0065 | 6.78% | 0.096 | 0.1029 | 0.0936 | 45,229,485.00 |
19 May 2024 | 0.0959 | -0.0042 | -4.20% | 0.0997 | 0.1022 | 0.0954 | 24,975,343.00 |
18 May 2024 | 0.1001 | 0.0018 | 1.83% | 0.0985 | 0.101 | 0.0978 | 32,325,702.00 |
17 May 2024 | 0.0983 | 0.0026 | 2.72% | 0.0963 | 0.1001 | 0.0929 | 58,839,174.00 |
16 May 2024 | 0.0957 | -0.0032 | -3.24% | 0.099 | 0.1012 | 0.0943 | 32,223,059.00 |
15 May 2024 | 0.0989 | 0.0066 | 7.15% | 0.0927 | 0.0996 | 0.0918 | 13,349,846.00 |
14 May 2024 | 0.0923 | -0.003 | -3.15% | 0.0951 | 0.0962 | 0.0919 | 12,827,690.00 |
13 May 2024 | 0.0953 | 0.0005 | 0.53% | 0.095 | 0.0978 | 0.0909 | 15,619,910.00 |
12 May 2024 | 0.0948 | -0.0021 | -2.17% | 0.0971 | 0.0979 | 0.0943 | 8,169,104.00 |
11 May 2024 | 0.0969 | -0.0015 | -1.52% | 0.0985 | 0.1007 | 0.0968 | 8,425,573.00 |
10 May 2024 | 0.0984 | -0.0059 | -5.66% | 0.1041 | 0.1051 | 0.0963 | 18,044,216.00 |
09 May 2024 | 0.1043 | 0.0027 | 2.66% | 0.1014 | 0.1056 | 0.1002 | 22,128,053.00 |
08 May 2024 | 0.1016 | -0.0001 | -0.10% | 0.1017 | 0.1044 | 0.0993 | 23,136,751.00 |
07 May 2024 | 0.1017 | 0.0003 | 0.30% | 0.1014 | 0.1063 | 0.101 | 43,760,552.00 |
06 May 2024 | 0.1014 | -0.0012 | -1.17% | 0.1028 | 0.1059 | 0.1007 | 32,344,934.00 |
05 May 2024 | 0.1026 | -0.0005 | -0.48% | 0.1029 | 0.104 | 0.100 | 19,940,209.00 |
04 May 2024 | 0.1031 | 0.0028 | 2.79% | 0.1003 | 0.1083 | 0.0994 | 41,000,154.00 |
03 May 2024 | 0.1003 | 0.0048 | 5.03% | 0.096 | 0.1009 | 0.0952 | 15,956,669.00 |
02 May 2024 | 0.0955 | 0.0008 | 0.84% | 0.094 | 0.0972 | 0.091 | 16,626,030.00 |
01 May 2024 | 0.0947 | -0.0012 | -1.25% | 0.0963 | 0.097 | 0.0895 | 29,367,607.00 |
30 Abr 2024 | 0.0959 | -0.0072 | -6.98% | 0.1028 | 0.1045 | 0.0925 | 21,993,440.00 |
29 Abr 2024 | 0.1031 | 0.00 | 0.00% | 0.1034 | 0.1049 | 0.0992 | 15,300,284.00 |
28 Abr 2024 | 0.1031 | -0.0045 | -4.18% | 0.1083 | 0.1102 | 0.1023 | 21,223,342.00 |
27 Abr 2024 | 0.1076 | 0.0014 | 1.32% | 0.1066 | 0.1099 | 0.103 | 13,772,069.00 |