O3USD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
08 May 2024 | 0.403047 | -0.008692 | -2.11% | 0.410783 | 0.415225 | 0.401177 | 0.00 |
07 May 2024 | 0.411739 | -0.004647 | -1.12% | 0.416267 | 0.424205 | 0.410342 | 0.00 |
06 May 2024 | 0.416386 | -0.005413 | -1.28% | 0.389609 | 0.430195 | 0.387678 | 0.00 |
05 May 2024 | 0.421799 | 0.000829 | 0.20% | 0.421052 | 0.425516 | 0.414932 | 0.00 |
04 May 2024 | 0.42097 | 0.006245 | 1.51% | 0.41444 | 0.42463 | 0.412447 | 0.00 |
03 May 2024 | 0.414725 | 0.024903 | 6.39% | 0.389609 | 0.417384 | 0.387678 | 0.00 |
02 May 2024 | 0.389822 | 0.004679 | 1.21% | 0.383787 | 0.392823 | 0.375025 | 0.00 |
01 May 2024 | 0.385143 | -0.015825 | -3.95% | 0.399532 | 0.399906 | 0.372435 | 0.00 |
30 Abr 2024 | 0.400968 | -0.019702 | -4.68% | 0.42069 | 0.426238 | 0.389457 | 0.00 |
29 Abr 2024 | 0.42067 | 0.005504 | 1.33% | 0.42794 | 0.432565 | 0.407341 | 0.00 |
28 Abr 2024 | 0.415167 | -0.003039 | -0.73% | 0.417881 | 0.42354 | 0.413609 | 0.00 |
27 Abr 2024 | 0.418205 | -0.00221 | -0.53% | 0.420094 | 0.42108 | 0.411905 | 0.00 |
26 Abr 2024 | 0.420416 | -0.004536 | -1.07% | 0.424954 | 0.426842 | 0.417477 | 0.00 |
25 Abr 2024 | 0.424951 | 0.001873 | 0.44% | 0.423548 | 0.43006 | 0.413829 | 0.00 |
24 Abr 2024 | 0.423078 | -0.01439 | -3.29% | 0.437646 | 0.442027 | 0.418904 | 0.00 |
23 Abr 2024 | 0.437468 | -0.003219 | -0.73% | 0.440216 | 0.442817 | 0.434073 | 0.00 |
22 Abr 2024 | 0.440686 | 0.012405 | 2.90% | 0.42794 | 0.443177 | 0.426204 | 0.00 |
21 Abr 2024 | 0.428282 | 0.000505 | 0.12% | 0.4269 | 0.432887 | 0.423567 | 0.00 |
20 Abr 2024 | 0.427777 | 0.005692 | 1.35% | 0.420608 | 0.431288 | 0.416845 | 0.00 |
19 Abr 2024 | 0.422085 | 0.003526 | 0.84% | 0.417699 | 0.431622 | 0.392777 | 0.00 |
18 Abr 2024 | 0.418559 | 0.014433 | 3.57% | 0.403855 | 0.422626 | 0.400987 | 0.00 |
17 Abr 2024 | 0.404126 | -0.015792 | -3.76% | 0.420732 | 0.424777 | 0.394519 | 0.00 |
16 Abr 2024 | 0.419918 | 0.001856 | 0.44% | 0.417964 | 0.42362 | 0.406761 | 0.00 |
15 Abr 2024 | 0.418062 | -0.015506 | -3.58% | 0.423868 | 0.440518 | 0.409695 | 0.00 |
14 Abr 2024 | 0.433568 | 0.008606 | 2.03% | 0.423868 | 0.433939 | 0.409695 | 0.00 |
13 Abr 2024 | 0.424961 | -0.017419 | -3.94% | 0.442161 | 0.447756 | 0.405957 | 0.00 |
12 Abr 2024 | 0.44238 | -0.019384 | -4.20% | 0.461359 | 0.469178 | 0.435125 | 0.00 |
11 Abr 2024 | 0.461764 | -0.003207 | -0.69% | 0.464986 | 0.46959 | 0.458456 | 0.00 |
10 Abr 2024 | 0.464971 | 0.009091 | 1.99% | 0.455468 | 0.468476 | 0.445104 | 0.00 |
09 Abr 2024 | 0.455881 | -0.016685 | -3.53% | 0.471886 | 0.472808 | 0.449958 | 0.00 |
08 Abr 2024 | 0.472566 | 0.014991 | 3.28% | 0.451573 | 0.478972 | 0.447357 | 0.00 |
07 Abr 2024 | 0.457575 | 0.003157 | 0.69% | 0.454084 | 0.462977 | 0.454077 | 0.00 |
06 Abr 2024 | 0.454417 | 0.006353 | 1.42% | 0.44663 | 0.458616 | 0.444827 | 0.00 |
05 Abr 2024 | 0.448064 | -0.003055 | -0.68% | 0.451573 | 0.452832 | 0.435043 | 0.00 |
04 Abr 2024 | 0.45112 | 0.015255 | 3.50% | 0.435408 | 0.456702 | 0.429104 | 0.00 |
03 Abr 2024 | 0.435865 | 0.004416 | 1.02% | 0.431628 | 0.441077 | 0.425688 | 0.00 |
02 Abr 2024 | 0.43145 | -0.029015 | -6.30% | 0.459064 | 0.459064 | 0.425609 | 0.00 |
01 Abr 2024 | 0.460465 | -0.009201 | -1.96% | 0.461316 | 0.465973 | 0.449542 | 0.00 |
31 Mar 2024 | 0.469666 | 0.010582 | 2.31% | 0.459533 | 0.470001 | 0.459459 | 0.00 |
30 Mar 2024 | 0.459084 | -0.001547 | -0.34% | 0.460337 | 0.463576 | 0.458651 | 0.00 |
29 Mar 2024 | 0.460631 | -0.005684 | -1.22% | 0.466366 | 0.467426 | 0.455397 | 0.00 |
28 Mar 2024 | 0.466316 | 0.010072 | 2.21% | 0.458021 | 0.471906 | 0.45439 | 0.00 |
27 Mar 2024 | 0.456244 | -0.005054 | -1.10% | 0.461316 | 0.472471 | 0.450624 | 0.00 |
26 Mar 2024 | 0.461298 | 0.000474 | 0.10% | 0.459856 | 0.471525 | 0.457452 | 0.00 |
25 Mar 2024 | 0.460824 | 0.01708 | 3.85% | 0.419987 | 0.473226 | 0.418259 | 0.00 |
24 Mar 2024 | 0.443744 | 0.01965 | 4.63% | 0.422294 | 0.445304 | 0.420716 | 0.00 |
23 Mar 2024 | 0.424095 | 0.006052 | 1.45% | 0.419985 | 0.434129 | 0.41543 | 0.00 |
22 Mar 2024 | 0.418043 | -0.013423 | -3.11% | 0.431659 | 0.439119 | 0.410626 | 0.00 |
21 Mar 2024 | 0.431465 | -0.015495 | -3.47% | 0.447652 | 0.449428 | 0.425981 | 0.00 |
20 Mar 2024 | 0.44696 | 0.037052 | 9.04% | 0.409524 | 0.448839 | 0.401005 | 0.00 |
19 Mar 2024 | 0.409908 | -0.036732 | -8.22% | 0.446217 | 0.448896 | 0.405601 | 0.00 |
18 Mar 2024 | 0.44664 | -0.003884 | -0.86% | 0.419987 | 0.473226 | 0.418259 | 0.00 |
17 Mar 2024 | 0.450524 | 0.020697 | 4.82% | 0.432571 | 0.453562 | 0.425605 | 0.00 |
16 Mar 2024 | 0.429827 | -0.029032 | -6.33% | 0.458403 | 0.4613 | 0.428497 | 0.00 |
15 Mar 2024 | 0.458859 | -0.012115 | -2.57% | 0.419987 | 0.473226 | 0.418259 | 0.00 |
14 Mar 2024 | 0.470974 | -0.010888 | -2.26% | 0.48141 | 0.486235 | 0.452242 | 0.00 |
13 Mar 2024 | 0.481862 | 0.010853 | 2.30% | 0.470535 | 0.485733 | 0.470113 | 0.00 |
12 Mar 2024 | 0.471008 | -0.00451 | -0.95% | 0.476626 | 0.48088 | 0.456285 | 0.00 |
11 Mar 2024 | 0.475518 | 0.020525 | 4.51% | 0.419987 | 0.480407 | 0.418259 | 0.00 |
10 Mar 2024 | 0.454993 | 0.003475 | 0.77% | 0.451327 | 0.461251 | 0.450003 | 0.00 |
09 Mar 2024 | 0.451518 | 0.001348 | 0.30% | 0.450183 | 0.452619 | 0.448482 | 0.00 |
08 Mar 2024 | 0.450171 | 0.00808 | 1.83% | 0.441442 | 0.461536 | 0.438089 | 0.00 |
07 Mar 2024 | 0.442091 | 0.006564 | 1.51% | 0.434817 | 0.448548 | 0.433256 | 0.00 |
06 Mar 2024 | 0.435527 | 0.011421 | 2.69% | 0.419987 | 0.445484 | 0.414151 | 0.00 |
05 Mar 2024 | 0.424107 | -0.02273 | -5.09% | 0.450121 | 0.455102 | 0.399952 | 0.00 |
04 Mar 2024 | 0.446836 | 0.031736 | 7.65% | 0.299019 | 0.451292 | 0.298283 | 0.00 |
03 Mar 2024 | 0.4151 | 0.006325 | 1.55% | 0.408578 | 0.416826 | 0.405165 | 0.00 |
02 Mar 2024 | 0.408775 | -0.003381 | -0.82% | 0.411725 | 0.411725 | 0.406192 | 0.00 |
01 Mar 2024 | 0.412156 | 0.007211 | 1.78% | 0.403298 | 0.416159 | 0.40075 | 0.00 |
29 Feb 2024 | 0.404945 | -0.006854 | -1.66% | 0.410643 | 0.419504 | 0.398802 | 0.00 |
28 Feb 2024 | 0.411799 | 0.036186 | 9.63% | 0.375896 | 0.421749 | 0.373928 | 0.00 |
27 Feb 2024 | 0.375614 | 0.016298 | 4.54% | 0.35998 | 0.379521 | 0.359255 | 0.00 |
26 Feb 2024 | 0.359315 | 0.018186 | 5.33% | 0.299019 | 0.36217 | 0.298283 | 0.00 |
25 Feb 2024 | 0.341129 | 0.001367 | 0.40% | 0.339818 | 0.342383 | 0.337978 | 0.00 |
24 Feb 2024 | 0.339762 | 0.004528 | 1.35% | 0.334444 | 0.340641 | 0.333355 | 0.00 |
23 Feb 2024 | 0.335234 | -0.002853 | -0.84% | 0.338067 | 0.339341 | 0.333053 | 0.00 |
22 Feb 2024 | 0.338087 | -0.004296 | -1.25% | 0.341278 | 0.342852 | 0.335689 | 0.00 |
21 Feb 2024 | 0.342383 | -0.00236 | -0.68% | 0.344388 | 0.34523 | 0.334014 | 0.00 |
20 Feb 2024 | 0.344743 | 0.003616 | 1.06% | 0.341403 | 0.349002 | 0.334907 | 0.00 |
19 Feb 2024 | 0.341127 | -0.002482 | -0.72% | 0.299019 | 0.345974 | 0.298283 | 0.00 |
18 Feb 2024 | 0.343609 | 0.002623 | 0.77% | 0.340337 | 0.345309 | 0.337599 | 0.00 |
17 Feb 2024 | 0.340986 | -0.003187 | -0.93% | 0.343756 | 0.344052 | 0.333955 | 0.00 |
16 Feb 2024 | 0.344173 | 0.001719 | 0.50% | 0.342332 | 0.346131 | 0.340401 | 0.00 |
15 Feb 2024 | 0.342454 | 0.000565 | 0.17% | 0.341605 | 0.348326 | 0.33847 | 0.00 |
14 Feb 2024 | 0.341888 | 0.01452 | 4.44% | 0.327782 | 0.343064 | 0.324741 | 0.00 |
13 Feb 2024 | 0.327368 | -0.002327 | -0.71% | 0.329297 | 0.332014 | 0.318943 | 0.00 |
12 Feb 2024 | 0.329695 | 0.012122 | 3.82% | 0.299019 | 0.331668 | 0.298283 | 0.00 |
11 Feb 2024 | 0.317573 | 0.002422 | 0.77% | 0.314343 | 0.320008 | 0.313659 | 0.00 |
10 Feb 2024 | 0.31515 | 0.004325 | 1.39% | 0.311249 | 0.317423 | 0.309101 | 0.00 |
09 Feb 2024 | 0.310826 | 0.011871 | 3.97% | 0.299019 | 0.317676 | 0.298283 | 0.00 |