OAXBTC

OpenANX (OAXBTC)

OAXBTC Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
30 Ene 2023 0.00000693 -0.00000040 -5.46% 0.00000574 0.00000760 0.00000543 11,893,635.00
29 Ene 2023 0.00000733 0.00000200 34.48% 0.00000746 0.00000777 0.00000557 3,359,451.00
28 Ene 2023 0.00000580 -0.00000200 -27.36% 0.00000731 0.00000762 0.00000565 5,362,496.00
27 Ene 2023 0.00000731 0.00000200 34.72% 0.00000707 0.00000770 0.00000571 8,982,533.00
26 Ene 2023 0.00000576 0.00000036 6.67% 0.00000683 0.00000730 0.00000522 7,182,274.00
25 Ene 2023 0.00000540 -0.00000200 -27.89% 0.00000709 0.00000716 0.00000522 3,850,527.00
24 Ene 2023 0.00000717 0.00000089 14.17% 0.00000628 0.00000722 0.00000529 2,643,355.00
23 Ene 2023 0.00000628 -0.00000088 -12.29% 0.00000710 0.00000744 0.00000570 6,105,586.00
22 Ene 2023 0.00000716 0.00000055 8.32% 0.00000662 0.00000755 0.00000550 8,146,283.00
21 Ene 2023 0.00000661 -0.00000037 -5.30% 0.00000701 0.00000724 0.00000574 6,783,066.00
20 Ene 2023 0.00000698 -0.00000042 -5.68% 0.00000732 0.00000741 0.00000591 5,008,164.00
19 Ene 2023 0.00000740 -0.00000002 -0.27% 0.00000751 0.00000789 0.00000607 5,590,689.00
18 Ene 2023 0.00000742 -0.00000014 -1.85% 0.00000757 0.00000769 0.00000623 5,088,689.00
17 Ene 2023 0.00000756 -0.00000015 -1.95% 0.00000621 0.00000848 0.00000615 10,497,938.00
16 Ene 2023 0.00000771 0.00000056 7.83% 0.00000716 0.00000818 0.00000558 15,061,133.00
15 Ene 2023 0.00000715 -0.00000001 -0.14% 0.00000712 0.00000745 0.00000554 5,325,984.00
14 Ene 2023 0.00000716 -0.00000021 -2.85% 0.00000740 0.00000747 0.00000565 6,234,007.00
13 Ene 2023 0.00000737 -0.00000008 -1.07% 0.00000745 0.00000769 0.00000531 3,597,217.00
12 Ene 2023 0.00000745 -0.00000029 -3.75% 0.00000781 0.00000783 0.00000738 4,703,116.00
11 Ene 2023 0.00000774 0.00000012 1.57% 0.00000500 0.00000850 0.00000500 11,906,688.00
10 Ene 2023 0.00000762 -0.00000022 -2.81% 0.00000786 0.00000795 0.00000751 2,006,632.00
09 Ene 2023 0.00000784 -0.00000001 -0.13% 0.00000788 0.00000838 0.00000659 2,827,600.00
08 Ene 2023 0.00000785 0.00000015 1.95% 0.00000684 0.00000788 0.00000674 1,580,554.00
07 Ene 2023 0.00000770 -0.00000012 -1.53% 0.00000782 0.00000794 0.00000665 1,336,602.00
06 Ene 2023 0.00000782 0.00000019 2.49% 0.00000729 0.00000810 0.00000670 2,722,757.00
05 Ene 2023 0.00000763 -0.00000034 -4.27% 0.00000789 0.00000840 0.00000650 2,833,411.00
04 Ene 2023 0.00000797 -0.00000003 -0.38% 0.00000794 0.00000819 0.00000709 2,874,530.00
03 Ene 2023 0.00000800 0.00000035 4.58% 0.00000764 0.00000834 0.00000720 3,763,825.00
02 Ene 2023 0.00000765 0.00000014 1.86% 0.00000752 0.00000788 0.00000725 1,606,319.00
01 Ene 2023 0.00000751 0.00000006 0.81% 0.00000738 0.00000772 0.00000718 2,305,061.00
31 Dic 2022 0.00000745 0.00000023 3.19% 0.00000736 0.00000865 0.00000712 12,449,206.00
30 Dic 2022 0.00000722 -0.00000006 -0.82% 0.00000716 0.00000791 0.00000700 3,856,294.00
29 Dic 2022 0.00000728 -0.00000015 -2.02% 0.00000750 0.00000750 0.00000700 2,682,810.00
28 Dic 2022 0.00000743 -0.00000048 -6.07% 0.00000793 0.00000815 0.00000731 4,350,566.00
27 Dic 2022 0.00000791 0.00000041 5.47% 0.00000740 0.00000836 0.00000725 5,222,689.00
26 Dic 2022 0.00000750 -0.00000011 -1.45% 0.00000756 0.00000765 0.00000714 2,163,666.00
25 Dic 2022 0.00000761 -0.00000008 -1.04% 0.00000769 0.00000786 0.00000740 3,060,369.00
24 Dic 2022 0.00000769 0.00000020 2.67% 0.00000750 0.00000843 0.00000740 4,850,112.00
23 Dic 2022 0.00000749 -0.00000028 -3.60% 0.00000774 0.00000797 0.00000735 2,267,218.00
22 Dic 2022 0.00000777 -0.00000053 -6.39% 0.00000843 0.00000869 0.00000755 3,566,006.00
21 Dic 2022 0.00000830 0.00000032 4.01% 0.00000794 0.00000899 0.00000746 5,999,014.00
20 Dic 2022 0.00000798 0.00000015 1.92% 0.00000788 0.00000811 0.00000747 4,617,048.00
19 Dic 2022 0.00000783 -0.00000100 -11.12% 0.00000897 0.00000897 0.00000757 8,595,001.00
18 Dic 2022 0.00000899 -0.00000006 -0.66% 0.00000915 0.00000948 0.00000827 5,104,410.00
17 Dic 2022 0.00000905 0.00000017 1.91% 0.00000888 0.00000918 0.00000834 7,348,428.00
16 Dic 2022 0.00000888 -0.00000200 -19.19% 0.00001040 0.00001145 0.00000864 9,609,397.00
15 Dic 2022 0.00001042 -0.00000037 -3.43% 0.00001065 0.00001150 0.00000865 8,038,673.00
14 Dic 2022 0.00001079 -0.00000079 -6.82% 0.00001152 0.00001195 0.00000885 5,489,771.00
13 Dic 2022 0.00001158 -0.00000040 -3.34% 0.00001198 0.00001220 0.00000869 9,245,475.00
12 Dic 2022 0.00001198 -0.00000100 -7.45% 0.00001338 0.00001374 0.00000954 4,047,842.00
11 Dic 2022 0.00001342 0.00000014 1.05% 0.00001332 0.00001388 0.00001010 7,223,588.00
10 Dic 2022 0.00001328 0.00000099 8.06% 0.00001234 0.00001540 0.00001221 10,426,593.00
09 Dic 2022 0.00001229 -0.00000092 -6.96% 0.00001319 0.00001345 0.00000935 4,436,204.00
08 Dic 2022 0.00001321 0.00000200 17.12% 0.00001173 0.00001380 0.00001018 4,518,356.00
07 Dic 2022 0.00001168 -0.00000400 -26.21% 0.00001156 0.00001579 0.00001079 28,506.00
06 Dic 2022 0.00001526 0.00000300 24.35% 0.00001544 0.00001554 0.00001051 4,057,708.00
05 Dic 2022 0.00001232 -0.00000100 -7.24% 0.00001032 0.00001406 0.00001032 5,969,506.00
04 Dic 2022 0.00001382 0.00000055 4.14% 0.00001355 0.00001486 0.00000980 6,544,198.00
03 Dic 2022 0.00001327 0.00000078 6.24% 0.00001252 0.00001388 0.00000895 7,632,704.00
02 Dic 2022 0.00001249 0.00000076 6.48% 0.00001180 0.00001396 0.00000500 13,757,149.00
01 Dic 2022 0.00001173 -0.00000300 -20.89% 0.00001472 0.00001657 0.00001055 18,566,093.00
30 Nov 2022 0.00001436 0.00000500 52.08% 0.00000960 0.00001899 0.00000960 46,155,994.00
29 Nov 2022 0.00000960 -0.00000030 -3.03% 0.00000993 0.00001008 0.00000844 6,772,428.00
28 Nov 2022 0.00000990 0.00000010 1.02% 0.00000980 0.00001058 0.00000853 7,263,304.00
27 Nov 2022 0.00000980 0.00000037 3.92% 0.00000940 0.00001036 0.00000830 4,798,761.00
26 Nov 2022 0.00000943 -0.00000001 -0.11% 0.00000957 0.00001084 0.00000837 10,958,391.00
25 Nov 2022 0.00000944 0.00000100 12.50% 0.00000881 0.00001090 0.00000803 14,221,045.00
24 Nov 2022 0.00000800 -0.00000100 -10.88% 0.00000920 0.00000922 0.00000769 3,673,561.00
23 Nov 2022 0.00000919 -0.00000068 -6.89% 0.00001017 0.00001021 0.00000760 7,089,529.00
22 Nov 2022 0.00000987 -0.00000062 -5.91% 0.00001046 0.00001089 0.00000500 3,945,297.00
21 Nov 2022 0.00001049 0.00000200 23.12% 0.00000870 0.00001100 0.00000797 18,211,858.00
20 Nov 2022 0.00000865 0.00000051 6.27% 0.00000814 0.00001180 0.00000812 44,172,880.00
19 Nov 2022 0.00000814 0.00000100 14.77% 0.00000677 0.00000973 0.00000675 26,671,907.00
18 Nov 2022 0.00000677 -0.00000060 -8.14% 0.00000735 0.00000789 0.00000666 13,382,976.00
17 Nov 2022 0.00000737 -0.00000200 -22.47% 0.00000904 0.00001150 0.00000633 59,631,773.00
16 Nov 2022 0.00000890 0.00000300 55.56% 0.00000519 0.00000997 0.00000500 64,355,589.00
15 Nov 2022 0.00000540 0.00000079 17.14% 0.00000470 0.00000564 0.00000460 6,387,016.00
14 Nov 2022 0.00000461 -0.00000023 -4.75% 0.00000483 0.00000497 0.00000440 5,327,500.00
13 Nov 2022 0.00000484 -0.00000014 -2.81% 0.00000498 0.00000525 0.00000453 5,750,349.00
12 Nov 2022 0.00000498 -0.00000040 -7.43% 0.00000543 0.00000581 0.00000487 8,119,416.00
11 Nov 2022 0.00000538 0.00000065 13.74% 0.00000473 0.00000636 0.00000449 24,858,791.00
10 Nov 2022 0.00000473 0.00000059 14.25% 0.00000414 0.00000490 0.00000405 6,893,302.00
09 Nov 2022 0.00000414 -0.00000100 -18.83% 0.00000529 0.00000532 0.00000408 9,562,148.00
08 Nov 2022 0.00000531 -0.00000100 -15.75% 0.00000640 0.00000640 0.00000515 8,148,299.00
07 Nov 2022 0.00000635 -0.00000009 -1.40% 0.00000643 0.00000698 0.00000628 10,653,875.00
06 Nov 2022 0.00000644 0.00000010 1.58% 0.00000617 0.00000762 0.00000617 22,585,531.00
05 Nov 2022 0.00000634 0.00000017 2.76% 0.00000616 0.00000664 0.00000593 5,320,802.00
04 Nov 2022 0.00000617 -0.00000029 -4.49% 0.00000646 0.00000668 0.00000592 6,813,535.00
03 Nov 2022 0.00000646 -0.00000058 -8.24% 0.00000695 0.00000707 0.00000619 16,753,360.00
02 Nov 2022 0.00000704 -0.00000046 -6.13% 0.00000749 0.00000762 0.00000658 7,577,807.00
Su Consulta Reciente
COIN
OAXBTC
OpenANX
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20230131 11:39:18