Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
O3ETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 0.000011 | 0.00000020 | 1.83% | 0.000011 | 0.000011 | 0.000011 | 171,928.00 |
| 07 May 2024 | 0.000011 | -0.00000010 | -0.91% | 0.000011 | 0.000011 | 0.000011 | 181,441.00 |
| 06 May 2024 | 0.000011 | 0.00000040 | 3.77% | 0.000011 | 0.000011 | 0.000011 | 175,142.00 |
| 05 May 2024 | 0.000011 | -0.00000010 | -0.93% | 0.000011 | 0.000011 | 0.000011 | 199,129.00 |
| 04 May 2024 | 0.000011 | 0.00000010 | 0.94% | 0.000011 | 0.000011 | 0.00001 | 253,741.00 |
| 03 May 2024 | 0.000011 | -0.00000020 | -1.85% | 0.000011 | 0.000011 | 0.000011 | 180,435.00 |
| 02 May 2024 | 0.000011 | 0.00 | 0.00% | 0.000011 | 0.000011 | 0.000011 | 255,561.00 |
| 01 May 2024 | 0.000011 | -0.00000030 | -2.70% | 0.000011 | 0.000012 | 0.000011 | 257,997.00 |
| 30 Abr 2024 | 0.000011 | -0.00000070 | -5.93% | 0.000012 | 0.000012 | 0.000011 | 178,796.00 |
| 29 Abr 2024 | 0.000012 | 0.00000100 | 9.35% | 0.000013 | 0.000013 | 0.000011 | 305,633.00 |
| 28 Abr 2024 | 0.000011 | -0.00000050 | -4.46% | 0.000011 | 0.000011 | 0.000011 | 220,562.00 |
| 27 Abr 2024 | 0.000011 | -0.00000040 | -3.45% | 0.000012 | 0.000013 | 0.000011 | 119,998.00 |
| 26 Abr 2024 | 0.000012 | -0.00000060 | -4.92% | 0.000012 | 0.000013 | 0.000011 | 151,979.00 |
| 25 Abr 2024 | 0.000012 | 0.00000030 | 2.52% | 0.000012 | 0.000013 | 0.000012 | 180,727.00 |
| 24 Abr 2024 | 0.000012 | 0.00 | 0.00% | 0.000012 | 0.000012 | 0.000012 | 154,383.00 |
| 23 Abr 2024 | 0.000012 | 0.00000060 | 5.31% | 0.000011 | 0.000012 | 0.000011 | 155,180.00 |
| 22 Abr 2024 | 0.000011 | -0.00000070 | -5.83% | 0.000013 | 0.000013 | 0.000011 | 234,709.00 |
| 21 Abr 2024 | 0.000012 | -0.00000030 | -2.44% | 0.000012 | 0.000012 | 0.000012 | 199,183.00 |
| 20 Abr 2024 | 0.000012 | -0.00000020 | -1.60% | 0.000013 | 0.000013 | 0.000012 | 106,142.00 |
| 19 Abr 2024 | 0.000013 | 0.00000010 | 0.81% | 0.000012 | 0.000013 | 0.000012 | 183,591.00 |
| 18 Abr 2024 | 0.000012 | -0.00000050 | -3.88% | 0.000013 | 0.000013 | 0.000012 | 179,208.00 |
| 17 Abr 2024 | 0.000013 | 0.00000060 | 4.88% | 0.000012 | 0.000013 | 0.000012 | 152,622.00 |
| 16 Abr 2024 | 0.000012 | 0.00000070 | 6.03% | 0.000012 | 0.000013 | 0.000011 | 143,011.00 |
| 15 Abr 2024 | 0.000012 | -0.00000020 | -1.69% | 0.000012 | 0.000012 | 0.000012 | 255,432.00 |
| 14 Abr 2024 | 0.000012 | -0.00000050 | -4.07% | 0.000012 | 0.000013 | 0.000011 | 171,661.00 |
| 13 Abr 2024 | 0.000012 | -0.00000010 | -0.81% | 0.000012 | 0.000013 | 0.000012 | 118,529.00 |
| 12 Abr 2024 | 0.000012 | 0.00000050 | 4.20% | 0.000012 | 0.000013 | 0.000012 | 154,783.00 |
| 11 Abr 2024 | 0.000012 | 0.00000040 | 3.48% | 0.000012 | 0.000012 | 0.000012 | 71,696.00 |
| 10 Abr 2024 | 0.000012 | -0.00000100 | -7.87% | 0.000013 | 0.000013 | 0.000012 | 114,392.00 |
| 09 Abr 2024 | 0.000013 | 0.00000100 | 8.70% | 0.000012 | 0.000014 | 0.000011 | 139,339.00 |
| 08 Abr 2024 | 0.000012 | -0.00000100 | -7.75% | 0.000013 | 0.000013 | 0.000011 | 222,663.00 |
| 07 Abr 2024 | 0.000013 | 0.00000050 | 4.03% | 0.000012 | 0.000014 | 0.000012 | 189,947.00 |
| 06 Abr 2024 | 0.000012 | 0.00000020 | 1.64% | 0.000012 | 0.000013 | 0.000012 | 139,483.00 |
| 05 Abr 2024 | 0.000012 | 0.00000010 | 0.83% | 0.000012 | 0.000013 | 0.000012 | 196,376.00 |
| 04 Abr 2024 | 0.000012 | -0.00000030 | -2.42% | 0.000012 | 0.000013 | 0.000012 | 157,740.00 |
| 03 Abr 2024 | 0.000012 | -0.00000030 | -2.36% | 0.000013 | 0.000013 | 0.000012 | 186,756.00 |
| 02 Abr 2024 | 0.000013 | 0.00000060 | 4.96% | 0.000012 | 0.000013 | 0.000012 | 52,836.00 |
| 01 Abr 2024 | 0.000012 | 0.00000060 | 5.22% | 0.000011 | 0.000013 | 0.000011 | 273,387.00 |
| 31 Mar 2024 | 0.000012 | -0.00000090 | -7.26% | 0.000012 | 0.000013 | 0.000011 | 100,168.00 |
| 30 Mar 2024 | 0.000012 | 0.00 | 0.00% | 0.000012 | 0.000013 | 0.000012 | 42,331.00 |
| 29 Mar 2024 | 0.000012 | 0.00000020 | 1.64% | 0.000012 | 0.000013 | 0.000012 | 162,866.00 |
| 28 Mar 2024 | 0.000012 | -0.00000010 | -0.81% | 0.000012 | 0.000013 | 0.000012 | 238,056.00 |
| 27 Mar 2024 | 0.000012 | -0.00000030 | -2.38% | 0.000013 | 0.000013 | 0.000011 | 222,510.00 |
| 26 Mar 2024 | 0.000013 | -0.00000050 | -3.82% | 0.000013 | 0.000013 | 0.000012 | 241,334.00 |
| 25 Mar 2024 | 0.000013 | -0.00000020 | -1.50% | 0.000013 | 0.000014 | 0.000012 | 400,444.00 |
| 24 Mar 2024 | 0.000013 | 0.00000020 | 1.53% | 0.000013 | 0.000014 | 0.000013 | 228,469.00 |
| 23 Mar 2024 | 0.000013 | -0.00000060 | -4.38% | 0.000014 | 0.000014 | 0.000013 | 229,044.00 |
| 22 Mar 2024 | 0.000014 | 0.00000040 | 3.01% | 0.000013 | 0.000014 | 0.000013 | 252,418.00 |
| 21 Mar 2024 | 0.000013 | 0.00000020 | 1.53% | 0.000013 | 0.000014 | 0.000013 | 254,349.00 |
| 20 Mar 2024 | 0.000013 | -0.00000100 | -6.94% | 0.000014 | 0.000015 | 0.000013 | 267,841.00 |
| 19 Mar 2024 | 0.000014 | 0.00000080 | 5.88% | 0.000014 | 0.000015 | 0.000013 | 291,937.00 |
| 18 Mar 2024 | 0.000014 | -0.00000050 | -3.55% | 0.000014 | 0.000014 | 0.000013 | 383,996.00 |
| 17 Mar 2024 | 0.000014 | -0.00000010 | -0.70% | 0.000014 | 0.000015 | 0.000014 | 298,931.00 |
| 16 Mar 2024 | 0.000014 | 0.00000040 | 2.90% | 0.000014 | 0.000015 | 0.000013 | 270,969.00 |
| 15 Mar 2024 | 0.000014 | -0.00000020 | -1.43% | 0.000014 | 0.000015 | 0.000013 | 470,799.00 |
| 14 Mar 2024 | 0.000014 | -0.00000070 | -4.76% | 0.000015 | 0.000015 | 0.000014 | 260,211.00 |
| 13 Mar 2024 | 0.000015 | 0.00000050 | 3.52% | 0.000014 | 0.000015 | 0.000014 | 268,241.00 |
| 12 Mar 2024 | 0.000014 | -0.00000060 | -4.05% | 0.000015 | 0.000015 | 0.000014 | 253,490.00 |
| 11 Mar 2024 | 0.000015 | 0.00000100 | 7.30% | 0.000013 | 0.000015 | 0.000013 | 452,959.00 |
| 10 Mar 2024 | 0.000014 | 0.00 | 0.00% | 0.000014 | 0.000014 | 0.000013 | 262,067.00 |
| 09 Mar 2024 | 0.000014 | -0.00000050 | -3.52% | 0.000014 | 0.000015 | 0.000013 | 276,423.00 |
| 08 Mar 2024 | 0.000014 | 0.00000060 | 4.41% | 0.000014 | 0.000014 | 0.000013 | 260,046.00 |
| 07 Mar 2024 | 0.000014 | -0.00000060 | -4.23% | 0.000014 | 0.000015 | 0.000013 | 255,586.00 |
| 06 Mar 2024 | 0.000014 | -0.00000060 | -4.05% | 0.000015 | 0.000016 | 0.000013 | 270,014.00 |
| 05 Mar 2024 | 0.000015 | 0.00000010 | 0.68% | 0.000015 | 0.000016 | 0.000014 | 246,243.00 |
| 04 Mar 2024 | 0.000015 | -0.00000040 | -2.65% | 0.000015 | 0.000016 | 0.000015 | 418,395.00 |
| 03 Mar 2024 | 0.000015 | -0.00000100 | -6.06% | 0.000016 | 0.000017 | 0.000015 | 283,810.00 |
| 02 Mar 2024 | 0.000017 | 0.00000100 | 6.45% | 0.000016 | 0.000017 | 0.000015 | 254,458.00 |
| 01 Mar 2024 | 0.000016 | -0.00000060 | -3.73% | 0.000016 | 0.000017 | 0.000015 | 250,617.00 |
| 29 Feb 2024 | 0.000016 | 0.00000080 | 5.23% | 0.000015 | 0.000017 | 0.000015 | 245,516.00 |
| 28 Feb 2024 | 0.000015 | -0.00000100 | -6.13% | 0.000016 | 0.000016 | 0.000015 | 274,887.00 |
| 27 Feb 2024 | 0.000016 | -0.00000020 | -1.21% | 0.000016 | 0.000017 | 0.000016 | 271,320.00 |
| 26 Feb 2024 | 0.000017 | 0.00000010 | 0.61% | 0.000016 | 0.000017 | 0.000016 | 490,917.00 |
| 25 Feb 2024 | 0.000016 | -0.00000100 | -5.75% | 0.000017 | 0.000018 | 0.000016 | 292,941.00 |
| 24 Feb 2024 | 0.000017 | -0.00000010 | -0.57% | 0.000018 | 0.000018 | 0.000017 | 307,365.00 |
| 23 Feb 2024 | 0.000018 | 0.00000070 | 4.17% | 0.000017 | 0.000019 | 0.000016 | 221,133.00 |
| 22 Feb 2024 | 0.000017 | 0.00000050 | 3.07% | 0.000016 | 0.000017 | 0.000015 | 232,452.00 |
| 21 Feb 2024 | 0.000016 | -0.00000100 | -5.68% | 0.000018 | 0.000018 | 0.000016 | 234,385.00 |
| 20 Feb 2024 | 0.000018 | -0.00000040 | -2.22% | 0.000018 | 0.000019 | 0.000017 | 282,310.00 |
| 19 Feb 2024 | 0.000018 | -0.00000100 | -5.24% | 0.000019 | 0.000019 | 0.000018 | 404,486.00 |
| 18 Feb 2024 | 0.000019 | -0.00000010 | -0.52% | 0.000019 | 0.00002 | 0.000019 | 259,625.00 |
| 17 Feb 2024 | 0.000019 | -0.00000050 | -2.54% | 0.00002 | 0.00002 | 0.000019 | 269,649.00 |
| 16 Feb 2024 | 0.00002 | 0.00000090 | 4.79% | 0.000019 | 0.00002 | 0.000018 | 259,583.00 |
| 15 Feb 2024 | 0.000019 | -0.00000080 | -4.08% | 0.00002 | 0.00002 | 0.000019 | 269,115.00 |
| 14 Feb 2024 | 0.00002 | -0.00000200 | -9.39% | 0.000021 | 0.000022 | 0.000019 | 260,551.00 |
| 13 Feb 2024 | 0.000021 | 0.00000100 | 4.93% | 0.00002 | 0.000022 | 0.00002 | 251,867.00 |
| 12 Feb 2024 | 0.00002 | 0.00000010 | 0.50% | 0.00002 | 0.000021 | 0.000019 | 394,411.00 |
| 11 Feb 2024 | 0.00002 | 0.00 | 0.00% | 0.00002 | 0.000022 | 0.00002 | 272,391.00 |
| 10 Feb 2024 | 0.00002 | -0.00000010 | -0.49% | 0.00002 | 0.000021 | 0.00002 | 278,191.00 |
| 09 Feb 2024 | 0.00002 | -0.00000040 | -1.93% | 0.000021 | 0.000021 | 0.00002 | 269,912.00 |
