Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
OMNUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 11 May 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.30 | 0.00 |
| 10 May 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.30 | 0.00 |
| 09 May 2024 | 1.30 | -0.630 | -32.80% | 1.40 | 1.79 | 1.30 | 61.00 |
| 08 May 2024 | 1.93 | 0.00 | 0.00% | 1.93 | 1.93 | 1.93 | 0.00 |
| 07 May 2024 | 1.93 | 0.660 | 52.31% | 1.93 | 1.93 | 1.93 | 4.00 |
| 06 May 2024 | 1.27 | -0.360 | -21.85% | 1.30 | 2.09 | 1.26 | 136.00 |
| 05 May 2024 | 1.63 | 0.00 | 0.00% | 1.63 | 1.63 | 1.63 | 0.00 |
| 04 May 2024 | 1.63 | 0.00 | 0.31% | 1.63 | 1.63 | 1.63 | 13.00 |
| 03 May 2024 | 1.62 | -0.220 | -11.96% | 1.66 | 1.66 | 1.62 | 88.00 |
| 02 May 2024 | 1.84 | 0.00 | 0.00% | 1.84 | 1.84 | 1.84 | 0.00 |
| 01 May 2024 | 1.84 | 0.00 | -0.10% | 1.84 | 1.84 | 1.84 | 149.00 |
| 30 Abr 2024 | 1.84 | 0.040 | 2.33% | 2.23 | 2.23 | 1.84 | 211.00 |
| 29 Abr 2024 | 1.80 | -0.400 | -18.26% | 1.87 | 1.87 | 1.80 | 146.00 |
| 28 Abr 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 0.00 |
| 27 Abr 2024 | 2.20 | 0.130 | 6.38% | 2.27 | 2.27 | 1.85 | 156.00 |
| 26 Abr 2024 | 2.07 | -0.020 | -0.96% | 1.75 | 2.20 | 1.75 | 218.00 |
| 25 Abr 2024 | 2.09 | -0.400 | -16.06% | 2.18 | 2.69 | 1.72 | 4,874.00 |
| 24 Abr 2024 | 2.49 | -0.360 | -12.54% | 2.37 | 2.78 | 2.17 | 150.00 |
| 23 Abr 2024 | 2.85 | 0.360 | 14.33% | 2.72 | 2.94 | 2.31 | 382.00 |
| 22 Abr 2024 | 2.49 | 0.240 | 10.67% | 2.25 | 2.84 | 2.17 | 209.00 |
| 21 Abr 2024 | 2.25 | 0.080 | 3.73% | 2.17 | 2.25 | 2.17 | 36.00 |
| 20 Abr 2024 | 2.17 | 0.060 | 2.74% | 2.97 | 2.97 | 2.13 | 447.00 |
| 19 Abr 2024 | 2.11 | -1.34 | -38.81% | 3.30 | 3.45 | 2.11 | 479.00 |
| 18 Abr 2024 | 3.45 | -1.33 | -27.82% | 4.78 | 4.78 | 2.54 | 1,930.00 |
| 17 Abr 2024 | 4.78 | -4.02 | -45.68% | 7.86 | 9.00 | 0.001971 | 11,250.00 |
| 16 Abr 2024 | 8.80 | 1.94 | 28.28% | 6.54 | 8.80 | 5.40 | 4,159.00 |
| 15 Abr 2024 | 6.86 | 0.760 | 12.46% | 4.25 | 7.57 | 4.00 | 2,916.00 |
| 14 Abr 2024 | 6.10 | 0.090 | 1.56% | 5.99 | 6.37 | 3.32 | 1,456.00 |
| 13 Abr 2024 | 6.01 | -1.61 | -21.18% | 7.42 | 7.70 | 4.00 | 6,760.00 |
| 12 Abr 2024 | 7.62 | 6.85 | 889.61% | 1.23 | 8.78 | 0.91296 | 7,902.00 |
| 11 Abr 2024 | 0.770 | 0.00 | 0.00% | 0.770 | 0.770 | 0.770 | 0.00 |
| 10 Abr 2024 | 0.770 | -0.330 | -30.00% | 0.770 | 0.770 | 0.770 | 41.00 |
| 09 Abr 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0.00 |
| 08 Abr 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0.00 |
| 07 Abr 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0.00 |
| 06 Abr 2024 | 1.10 | -0.010 | -1.04% | 1.00 | 1.29 | 1.00 | 45.00 |
| 05 Abr 2024 | 1.11 | 0.090 | 8.98% | 0.700 | 1.11 | 0.700 | 327.00 |
| 04 Abr 2024 | 1.02 | -0.420 | -29.17% | 1.44 | 1.44 | 0.650 | 654.00 |
| 03 Abr 2024 | 1.44 | -0.560 | -28.00% | 1.67 | 1.99 | 0.800 | 1,944.00 |
| 02 Abr 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 0.00 |
| 01 Abr 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 0.00 |
| 31 Mar 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 0.00 |
| 30 Mar 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 0.00 |
| 29 Mar 2024 | 2.00 | -0.370 | -15.76% | 2.00 | 2.00 | 2.00 | 3.00 |
| 28 Mar 2024 | 2.37 | 0.00 | 0.00% | 2.37 | 2.37 | 2.37 | 0.00 |
| 27 Mar 2024 | 2.37 | 0.00 | 0.00% | 2.37 | 2.37 | 2.37 | 0.00 |
| 26 Mar 2024 | 2.37 | 0.00 | 0.00% | 2.37 | 2.37 | 2.37 | 0.00 |
| 25 Mar 2024 | 2.37 | 0.00 | 0.00% | 2.37 | 2.37 | 2.37 | 0.00 |
| 24 Mar 2024 | 2.37 | 0.00 | 0.00% | 2.37 | 2.37 | 2.37 | 0.00 |
| 23 Mar 2024 | 2.37 | 0.00 | 0.00% | 2.37 | 2.37 | 2.37 | 0.00 |
| 22 Mar 2024 | 2.37 | 0.00 | 0.00% | 2.37 | 2.37 | 2.37 | 0.00 |
| 21 Mar 2024 | 2.37 | 0.00 | 0.00% | 2.37 | 2.37 | 2.37 | 0.00 |
| 20 Mar 2024 | 2.37 | 0.00 | 0.00% | 2.37 | 2.37 | 2.37 | 0.00 |
| 19 Mar 2024 | 2.37 | 0.00 | 0.00% | 2.37 | 2.37 | 2.37 | 0.00 |
| 18 Mar 2024 | 2.37 | 0.00 | 0.00% | 2.37 | 2.37 | 2.37 | 0.00 |
| 17 Mar 2024 | 2.37 | 0.00 | 0.00% | 2.37 | 2.37 | 2.37 | 0.00 |
| 16 Mar 2024 | 2.37 | 0.360 | 17.86% | 2.37 | 2.37 | 2.37 | 1.00 |
| 15 Mar 2024 | 2.01 | -0.390 | -16.07% | 2.40 | 2.40 | 2.01 | 38.00 |
| 14 Mar 2024 | 2.40 | 0.00 | 0.00% | 2.40 | 2.40 | 2.40 | 0.00 |
| 13 Mar 2024 | 2.40 | -0.490 | -16.96% | 2.40 | 2.40 | 2.40 | 2.00 |
| 12 Mar 2024 | 2.89 | 0.00 | 0.00% | 2.89 | 2.89 | 2.89 | 0.00 |
| 11 Mar 2024 | 2.89 | -0.120 | -3.99% | 2.89 | 2.89 | 2.89 | 1.00 |
| 10 Mar 2024 | 3.01 | 0.00 | 0.00% | 3.01 | 3.01 | 3.01 | 0.00 |
| 09 Mar 2024 | 3.01 | 0.910 | 43.33% | 3.01 | 3.01 | 3.01 | 0.00 |
| 08 Mar 2024 | 2.10 | -1.00 | -32.26% | 2.12 | 2.12 | 2.10 | 6.00 |
| 07 Mar 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.10 | 0.00 |
| 06 Mar 2024 | 3.10 | 1.07 | 52.66% | 3.10 | 3.10 | 3.10 | 3.00 |
| 05 Mar 2024 | 2.03 | 0.00 | 0.00% | 2.03 | 2.03 | 2.03 | 0.00 |
| 04 Mar 2024 | 2.03 | -0.010 | -0.60% | 2.04 | 2.04 | 2.00 | 283.00 |
| 03 Mar 2024 | 2.04 | -1.51 | -42.45% | 2.15 | 2.15 | 2.04 | 15.00 |
| 02 Mar 2024 | 3.55 | 1.70 | 91.89% | 3.22 | 3.55 | 3.22 | 4.00 |
| 01 Mar 2024 | 1.85 | 0.200 | 12.04% | 3.54 | 3.60 | 1.85 | 167.00 |
| 29 Feb 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 0.00 |
| 28 Feb 2024 | 1.65 | -0.820 | -33.15% | 1.61 | 3.37 | 1.61 | 54.00 |
| 27 Feb 2024 | 2.47 | 1.03 | 71.28% | 2.46 | 2.47 | 2.46 | 34.00 |
| 26 Feb 2024 | 1.44 | -1.05 | -42.08% | 2.47 | 2.47 | 1.44 | 34.00 |
| 25 Feb 2024 | 2.49 | 0.820 | 49.10% | 2.48 | 2.49 | 2.48 | 5.00 |
| 24 Feb 2024 | 1.67 | 0.00 | 0.00% | 1.67 | 1.67 | 1.67 | 0.00 |
| 23 Feb 2024 | 1.67 | 1.62 | 3,027.28% | 2.49 | 2.49 | 1.67 | 1.00 |
| 22 Feb 2024 | 0.053401 | 0.00 | 0.00% | 0.053401 | 0.053401 | 0.053401 | 0.00 |
| 21 Feb 2024 | 0.053401 | 0.00 | 0.00% | 0.053401 | 0.053401 | 0.053401 | 0.00 |
| 20 Feb 2024 | 0.053401 | 0.00 | 0.00% | 0.053401 | 0.053401 | 0.053401 | 0.00 |
| 19 Feb 2024 | 0.053401 | 0.00 | 0.00% | 0.053401 | 0.053401 | 0.053401 | 0.00 |
| 18 Feb 2024 | 0.053401 | 0.00 | 0.00% | 0.053401 | 0.053401 | 0.053401 | 0.00 |
| 17 Feb 2024 | 0.053401 | 0.00 | 0.00% | 0.053401 | 0.053401 | 0.053401 | 0.00 |
| 16 Feb 2024 | 0.053401 | 0.00 | 0.00% | 0.053401 | 0.053401 | 0.053401 | 0.00 |
| 15 Feb 2024 | 0.053401 | 0.00 | 0.00% | 0.053401 | 0.053401 | 0.053401 | 0.00 |
| 14 Feb 2024 | 0.053401 | -2.45 | -97.86% | 2.49 | 41.90 | 0.053299 | 32.00 |
| 13 Feb 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 0.00 |
| 12 Feb 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 0.00 |
| 11 Feb 2024 | 2.50 | 0.850 | 51.51% | 1.79 | 2.50 | 1.79 | 201.00 |
| 10 Feb 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 0.00 |
