ONTUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.3181 | 0.00 | 0.00% | 0.3181 | 0.3181 | 0.3181 | 0.00 |
16 May 2024 | 0.3181 | 0.00 | 0.00% | 0.3181 | 0.3181 | 0.3181 | 0.00 |
15 May 2024 | 0.3181 | 0.00 | 0.00% | 0.3181 | 0.3181 | 0.3181 | 0.00 |
14 May 2024 | 0.3181 | 0.00 | 0.00% | 0.3181 | 0.3181 | 0.3181 | 0.00 |
13 May 2024 | 0.3181 | -0.0306 | -8.78% | 0.3126 | 0.3181 | 0.3103 | 5,958.00 |
12 May 2024 | 0.3487 | 0.00 | 0.00% | 0.3487 | 0.3487 | 0.3487 | 0.00 |
11 May 2024 | 0.3487 | 0.00 | 0.00% | 0.3487 | 0.3487 | 0.3487 | 0.00 |
10 May 2024 | 0.3487 | -0.0046 | -1.30% | 0.3487 | 0.3487 | 0.3487 | 100.00 |
09 May 2024 | 0.3533 | 0.00 | 0.00% | 0.3533 | 0.3533 | 0.3533 | 0.00 |
08 May 2024 | 0.3533 | 0.00 | 0.00% | 0.3533 | 0.3533 | 0.3533 | 0.00 |
07 May 2024 | 0.3533 | 0.00 | 0.00% | 0.3533 | 0.3533 | 0.3533 | 0.00 |
06 May 2024 | 0.3533 | -0.0045 | -1.26% | 0.3533 | 0.3533 | 0.3533 | 346.00 |
05 May 2024 | 0.3578 | 0.00 | 0.00% | 0.3578 | 0.3578 | 0.3578 | 0.00 |
04 May 2024 | 0.3578 | 0.00 | 0.00% | 0.3578 | 0.3578 | 0.3578 | 0.00 |
03 May 2024 | 0.3578 | 0.0197 | 5.83% | 0.338 | 0.3578 | 0.330 | 1,627.00 |
02 May 2024 | 0.3381 | -0.0007 | -0.21% | 0.3368 | 0.3381 | 0.3368 | 2,529.00 |
01 May 2024 | 0.3388 | -0.0229 | -6.33% | 0.3506 | 0.3506 | 0.338 | 1,714.00 |
30 Abr 2024 | 0.3617 | -0.037 | -9.28% | 0.4081 | 0.4081 | 0.3617 | 1,806.00 |
29 Abr 2024 | 0.3987 | 0.0304 | 8.25% | 0.3987 | 0.3987 | 0.3987 | 817.00 |
28 Abr 2024 | 0.3683 | -0.0578 | -13.56% | 0.3683 | 0.3683 | 0.3683 | 150.00 |
27 Abr 2024 | 0.4261 | 0.00 | 0.00% | 0.4261 | 0.4261 | 0.4261 | 0.00 |
26 Abr 2024 | 0.4261 | 0.00 | 0.00% | 0.4261 | 0.4261 | 0.4261 | 0.00 |
25 Abr 2024 | 0.4261 | 0.00 | 0.00% | 0.4261 | 0.4261 | 0.4261 | 0.00 |
24 Abr 2024 | 0.4261 | -0.0863 | -16.84% | 0.4263 | 0.4265 | 0.4253 | 3,900.00 |
23 Abr 2024 | 0.5124 | 0.0675 | 15.17% | 0.478 | 0.5152 | 0.478 | 2,212.00 |
22 Abr 2024 | 0.4449 | 0.0383 | 9.42% | 0.4102 | 0.4482 | 0.4102 | 1,887.00 |
21 Abr 2024 | 0.4066 | 0.0398 | 10.85% | 0.400 | 0.422 | 0.400 | 1,632.00 |
20 Abr 2024 | 0.3668 | 0.0278 | 8.20% | 0.3624 | 0.3938 | 0.3624 | 1,692.00 |
19 Abr 2024 | 0.339 | -0.001 | -0.29% | 0.3521 | 0.3889 | 0.339 | 2,926.00 |
18 Abr 2024 | 0.340 | 0.018 | 5.59% | 0.280 | 0.340 | 0.280 | 248.00 |
17 Abr 2024 | 0.322 | 0.00 | 0.00% | 0.322 | 0.322 | 0.322 | 0.00 |
16 Abr 2024 | 0.322 | 0.0012 | 0.37% | 0.322 | 0.322 | 0.322 | 350.00 |
15 Abr 2024 | 0.3208 | 0.0348 | 12.17% | 0.3204 | 0.3208 | 0.3204 | 1,134.00 |
14 Abr 2024 | 0.286 | 0.00 | 0.00% | 0.286 | 0.286 | 0.286 | 0.00 |
13 Abr 2024 | 0.286 | -0.1037 | -26.61% | 0.360 | 0.360 | 0.260 | 4,272.00 |
12 Abr 2024 | 0.3897 | -0.0003 | -0.08% | 0.400 | 0.481 | 0.3897 | 4,900.00 |
11 Abr 2024 | 0.390 | 0.070 | 21.88% | 0.3825 | 0.390 | 0.3825 | 2,575.00 |
10 Abr 2024 | 0.320 | 0.00 | 0.00% | 0.320 | 0.320 | 0.320 | 0.00 |
09 Abr 2024 | 0.320 | 0.00 | 0.00% | 0.320 | 0.320 | 0.320 | 0.00 |
08 Abr 2024 | 0.320 | 0.00 | 0.00% | 0.320 | 0.320 | 0.320 | 0.00 |
07 Abr 2024 | 0.320 | 0.00 | 0.00% | 0.320 | 0.320 | 0.320 | 0.00 |
06 Abr 2024 | 0.320 | 0.00 | 0.00% | 0.320 | 0.320 | 0.320 | 0.00 |
05 Abr 2024 | 0.320 | 0.00 | 0.00% | 0.320 | 0.320 | 0.320 | 0.00 |
04 Abr 2024 | 0.320 | 0.00 | 0.00% | 0.320 | 0.320 | 0.320 | 0.00 |
03 Abr 2024 | 0.320 | 0.00 | 0.00% | 0.320 | 0.320 | 0.320 | 0.00 |
02 Abr 2024 | 0.320 | -0.0466 | -12.71% | 0.3264 | 0.3264 | 0.320 | 3,301.00 |
01 Abr 2024 | 0.3666 | 0.00 | 0.00% | 0.3666 | 0.3666 | 0.3666 | 0.00 |
31 Mar 2024 | 0.3666 | 0.00 | 0.00% | 0.3666 | 0.3666 | 0.3666 | 0.00 |
30 Mar 2024 | 0.3666 | -0.0134 | -3.53% | 0.3666 | 0.3666 | 0.3666 | 72.00 |
29 Mar 2024 | 0.380 | 0.00 | 0.00% | 0.380 | 0.380 | 0.380 | 0.00 |
28 Mar 2024 | 0.380 | 0.00 | 0.00% | 0.380 | 0.380 | 0.380 | 0.00 |
27 Mar 2024 | 0.380 | 0.00 | 0.00% | 0.380 | 0.380 | 0.380 | 0.00 |
26 Mar 2024 | 0.380 | 0.0421 | 12.46% | 0.380 | 0.380 | 0.380 | 1,000.00 |
25 Mar 2024 | 0.3379 | 0.00 | 0.00% | 0.3379 | 0.3379 | 0.3379 | 0.00 |
24 Mar 2024 | 0.3379 | 0.00 | 0.00% | 0.3379 | 0.3379 | 0.3379 | 0.00 |
23 Mar 2024 | 0.3379 | 0.0499 | 17.33% | 0.3379 | 0.3379 | 0.3379 | 2.00 |
22 Mar 2024 | 0.288 | 0.00 | 0.00% | 0.288 | 0.288 | 0.288 | 0.00 |
21 Mar 2024 | 0.288 | 0.00 | 0.00% | 0.288 | 0.288 | 0.288 | 0.00 |
20 Mar 2024 | 0.288 | 0.00 | 0.00% | 0.288 | 0.288 | 0.288 | 0.00 |
19 Mar 2024 | 0.288 | -0.0356 | -11.00% | 0.2961 | 0.3045 | 0.288 | 259.00 |
18 Mar 2024 | 0.3236 | -0.0182 | -5.32% | 0.3236 | 0.3236 | 0.3236 | 54.00 |
17 Mar 2024 | 0.3418 | 0.0177 | 5.46% | 0.3331 | 0.3419 | 0.3245 | 4,335.00 |
16 Mar 2024 | 0.3241 | -0.0303 | -8.55% | 0.3501 | 0.3501 | 0.3241 | 169.00 |
15 Mar 2024 | 0.3544 | -0.0156 | -4.22% | 0.351 | 0.3544 | 0.3451 | 896.00 |
14 Mar 2024 | 0.370 | -0.0347 | -8.57% | 0.390 | 0.390 | 0.370 | 1,860.00 |
13 Mar 2024 | 0.4047 | 0.0265 | 7.01% | 0.3827 | 0.4085 | 0.3803 | 5,395.00 |
12 Mar 2024 | 0.3782 | -0.0063 | -1.64% | 0.3776 | 0.3782 | 0.3528 | 1,951.00 |
11 Mar 2024 | 0.3845 | 0.0207 | 5.69% | 0.3477 | 0.3845 | 0.3477 | 3,418.00 |
10 Mar 2024 | 0.3638 | 0.00 | 0.00% | 0.3638 | 0.3638 | 0.3638 | 0.00 |
09 Mar 2024 | 0.3638 | 0.00 | 0.00% | 0.3638 | 0.3638 | 0.3638 | 0.00 |
08 Mar 2024 | 0.3638 | 0.00 | 0.00% | 0.3638 | 0.3638 | 0.3638 | 0.00 |
07 Mar 2024 | 0.3638 | 0.0417 | 12.95% | 0.3443 | 0.3638 | 0.3443 | 2,248.00 |
06 Mar 2024 | 0.3221 | -0.0037 | -1.14% | 0.3232 | 0.3232 | 0.3175 | 182.00 |
05 Mar 2024 | 0.3258 | -0.0015 | -0.46% | 0.3258 | 0.3258 | 0.3258 | 791.00 |
04 Mar 2024 | 0.3273 | 0.0182 | 5.89% | 0.350 | 0.350 | 0.3272 | 1,048.00 |
03 Mar 2024 | 0.3091 | -0.0087 | -2.74% | 0.2976 | 0.3091 | 0.2976 | 817.00 |
02 Mar 2024 | 0.3178 | 0.0253 | 8.65% | 0.2992 | 0.3178 | 0.2992 | 1,782.00 |
01 Mar 2024 | 0.2925 | 0.00 | 0.00% | 0.2925 | 0.2925 | 0.2925 | 0.00 |
29 Feb 2024 | 0.2925 | 0.0282 | 10.67% | 0.2798 | 0.2925 | 0.2798 | 818.00 |
28 Feb 2024 | 0.2643 | -0.0061 | -2.26% | 0.2724 | 0.2851 | 0.2643 | 3,726.00 |
27 Feb 2024 | 0.2704 | 0.0023 | 0.86% | 0.2669 | 0.2704 | 0.2669 | 540.00 |
26 Feb 2024 | 0.2681 | 0.0064 | 2.45% | 0.263 | 0.2681 | 0.2616 | 1,580.00 |
25 Feb 2024 | 0.2617 | 0.00 | 0.00% | 0.2617 | 0.2617 | 0.2617 | 0.00 |
24 Feb 2024 | 0.2617 | 0.00 | 0.00% | 0.2617 | 0.2617 | 0.2617 | 0.00 |
23 Feb 2024 | 0.2617 | 0.0247 | 10.42% | 0.2617 | 0.2617 | 0.2617 | 771.00 |
21 Feb 2024 | 0.237 | 0.00 | 0.00% | 0.237 | 0.237 | 0.237 | 0.00 |
20 Feb 2024 | 0.237 | 0.00 | 0.00% | 0.237 | 0.237 | 0.237 | 0.00 |
19 Feb 2024 | 0.237 | 0.00 | 0.00% | 0.237 | 0.237 | 0.237 | 0.00 |
18 Feb 2024 | 0.237 | 0.00 | 0.00% | 0.237 | 0.237 | 0.237 | 0.00 |
17 Feb 2024 | 0.237 | 0.00 | 0.00% | 0.237 | 0.237 | 0.237 | 0.00 |
16 Feb 2024 | 0.237 | 0.00 | 0.00% | 0.237 | 0.237 | 0.237 | 0.00 |