Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
OAXUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.2266 | 0.0043 | 1.93% | 0.2222 | 0.2327 | 0.2207 | 5,455,906.00 |
| 30 May 2024 | 0.2223 | -0.0036 | -1.59% | 0.2257 | 0.228 | 0.2172 | 7,882,951.00 |
| 29 May 2024 | 0.2259 | -0.0099 | -4.20% | 0.236 | 0.2808 | 0.2258 | 20,779,719.00 |
| 28 May 2024 | 0.2358 | 0.0018 | 0.77% | 0.2338 | 0.240 | 0.228 | 5,220,559.00 |
| 27 May 2024 | 0.234 | -0.0019 | -0.81% | 0.2352 | 0.2424 | 0.2277 | 11,749,502.00 |
| 26 May 2024 | 0.2359 | 0.0106 | 4.70% | 0.2256 | 0.2406 | 0.2235 | 7,739,472.00 |
| 25 May 2024 | 0.2253 | -0.0023 | -1.01% | 0.2273 | 0.2342 | 0.2231 | 4,451,288.00 |
| 24 May 2024 | 0.2276 | 0.0065 | 2.94% | 0.2214 | 0.2359 | 0.2161 | 6,743,743.00 |
| 23 May 2024 | 0.2211 | -0.0064 | -2.81% | 0.2271 | 0.2303 | 0.2123 | 4,881,560.00 |
| 22 May 2024 | 0.2275 | -0.002 | -0.87% | 0.2291 | 0.2329 | 0.223 | 3,754,245.00 |
| 21 May 2024 | 0.2295 | -0.0043 | -1.84% | 0.2341 | 0.237 | 0.226 | 6,581,840.00 |
| 20 May 2024 | 0.2338 | 0.0048 | 2.10% | 0.2274 | 0.236 | 0.2171 | 10,989,457.00 |
| 19 May 2024 | 0.229 | 0.004 | 1.78% | 0.2251 | 0.263 | 0.2234 | 40,752,721.00 |
| 18 May 2024 | 0.225 | -0.0016 | -0.71% | 0.2271 | 0.2345 | 0.2219 | 10,918,939.00 |
| 17 May 2024 | 0.2266 | 0.0127 | 5.94% | 0.2134 | 0.2273 | 0.2123 | 5,340,833.00 |
| 16 May 2024 | 0.2139 | -0.0022 | -1.02% | 0.2161 | 0.2217 | 0.2079 | 4,814,540.00 |
| 15 May 2024 | 0.2161 | 0.0105 | 5.11% | 0.2057 | 0.2165 | 0.2044 | 7,862,967.00 |
| 14 May 2024 | 0.2056 | -0.0048 | -2.28% | 0.2108 | 0.2228 | 0.1991 | 9,593,198.00 |
| 13 May 2024 | 0.2104 | -0.0035 | -1.64% | 0.2081 | 0.2189 | 0.2005 | 4,907,772.00 |
| 12 May 2024 | 0.2139 | -0.0015 | -0.70% | 0.2155 | 0.221 | 0.2118 | 5,270,970.00 |
| 11 May 2024 | 0.2154 | -0.0069 | -3.10% | 0.2228 | 0.2266 | 0.2137 | 13,352,967.00 |
| 10 May 2024 | 0.2223 | 0.0028 | 1.28% | 0.2193 | 0.2522 | 0.2108 | 40,574,826.00 |
| 09 May 2024 | 0.2195 | 0.0037 | 1.71% | 0.2153 | 0.2206 | 0.2088 | 4,711,245.00 |
| 08 May 2024 | 0.2158 | -0.0044 | -2.00% | 0.2197 | 0.225 | 0.2102 | 9,038,726.00 |
| 07 May 2024 | 0.2202 | -0.0339 | -13.34% | 0.2548 | 0.2659 | 0.2182 | 29,453,696.00 |
| 06 May 2024 | 0.2541 | 0.0335 | 15.19% | 0.2209 | 0.2962 | 0.2186 | 69,493,876.00 |
| 05 May 2024 | 0.2206 | -0.0046 | -2.04% | 0.2247 | 0.2478 | 0.2173 | 23,210,765.00 |
| 04 May 2024 | 0.2252 | 0.0096 | 4.45% | 0.2156 | 0.2349 | 0.21219 | 8,898,772.00 |
| 03 May 2024 | 0.2156 | 0.0071 | 3.41% | 0.2089 | 0.2264 | 0.207 | 10,207,410.00 |
| 02 May 2024 | 0.2085 | 0.0035 | 1.71% | 0.2047 | 0.212 | 0.1955 | 6,369,461.00 |
| 01 May 2024 | 0.205 | 0.001 | 0.49% | 0.2033 | 0.2082 | 0.1875 | 7,902,436.00 |
| 30 Abr 2024 | 0.204 | -0.0123 | -5.69% | 0.2162 | 0.2201 | 0.1976 | 12,713,536.00 |
| 29 Abr 2024 | 0.2163 | -0.0188 | -8.00% | 0.2367 | 0.2824 | 0.01201 | 62,429,316.00 |
| 28 Abr 2024 | 0.2351 | 0.0255 | 12.17% | 0.2089 | 0.2521 | 0.2087 | 35,716,851.00 |
| 27 Abr 2024 | 0.2096 | -0.0021 | -0.99% | 0.2119 | 0.214 | 0.2007 | 5,000,132.00 |
| 26 Abr 2024 | 0.2117 | -0.0086 | -3.90% | 0.2208 | 0.2231 | 0.2093 | 4,245,487.00 |
| 25 Abr 2024 | 0.2203 | 0.0023 | 1.06% | 0.2178 | 0.2255 | 0.20883 | 4,535,554.00 |
| 24 Abr 2024 | 0.218 | -0.014 | -6.03% | 0.2325 | 0.240 | 0.2159 | 5,281,383.00 |
| 23 Abr 2024 | 0.232 | -0.0066 | -2.77% | 0.2367 | 0.2476 | 0.2312 | 8,947,339.00 |
| 22 Abr 2024 | 0.2386 | -0.0051 | -2.09% | 0.2395 | 0.2506 | 0.23212 | 6,072,681.00 |
| 21 Abr 2024 | 0.2437 | 0.0145 | 6.33% | 0.2292 | 0.262 | 0.22389 | 24,517,862.00 |
| 20 Abr 2024 | 0.2292 | 0.0121 | 5.57% | 0.21631 | 0.2332 | 0.2135 | 10,597,954.00 |
| 19 Abr 2024 | 0.2171 | -0.0112 | -4.91% | 0.2291 | 0.2378 | 0.2051 | 19,923,670.00 |
| 18 Abr 2024 | 0.2283 | 0.0348 | 17.98% | 0.1937 | 0.2514 | 0.1919 | 46,384,176.00 |
| 17 Abr 2024 | 0.1935 | -0.0118 | -5.75% | 0.2057 | 0.2099 | 0.1844 | 6,844,434.00 |
| 16 Abr 2024 | 0.2053 | 0.0022 | 1.08% | 0.2034 | 0.2147 | 0.18574 | 17,935,088.00 |
| 15 Abr 2024 | 0.2031 | -0.0069 | -3.29% | 0.2088 | 0.2199 | 0.195 | 16,527,836.00 |
| 14 Abr 2024 | 0.210 | 0.0141 | 7.20% | 0.1926 | 0.215 | 0.1822 | 13,578,149.00 |
| 13 Abr 2024 | 0.1959 | -0.0358 | -15.45% | 0.2309 | 0.257 | 0.1722 | 22,938,890.00 |
| 12 Abr 2024 | 0.2317 | -0.0337 | -12.70% | 0.265 | 0.272 | 0.2145 | 16,087,494.00 |
| 11 Abr 2024 | 0.2654 | -0.0232 | -8.04% | 0.2875 | 0.2934 | 0.2596 | 21,825,988.00 |
| 10 Abr 2024 | 0.2886 | 0.0362 | 14.34% | 0.2534 | 0.3328 | 0.2485 | 64,503,722.00 |
| 09 Abr 2024 | 0.2524 | -0.0275 | -9.82% | 0.2805 | 0.2884 | 0.2499 | 13,899,148.00 |
| 08 Abr 2024 | 0.2799 | 0.0077 | 2.83% | 0.27278 | 0.2977 | 0.262 | 28,445,684.00 |
| 07 Abr 2024 | 0.2722 | -0.019 | -6.52% | 0.2925 | 0.2945 | 0.266 | 20,730,747.00 |
| 06 Abr 2024 | 0.2912 | -0.0016 | -0.55% | 0.3059 | 0.3269 | 0.2666 | 38,582,664.00 |
| 05 Abr 2024 | 0.2928 | 0.0155 | 5.59% | 0.2794 | 0.4048 | 0.2618 | 180,900,533.00 |
| 04 Abr 2024 | 0.2773 | 0.0532 | 23.74% | 0.2234 | 0.3422 | 0.215 | 82,037,590.00 |
| 03 Abr 2024 | 0.2241 | -0.0151 | -6.31% | 0.2377 | 0.2578 | 0.2204 | 12,283,179.00 |
| 02 Abr 2024 | 0.2392 | -0.0317 | -11.70% | 0.270 | 0.276 | 0.2358 | 17,543,954.00 |
| 01 Abr 2024 | 0.2709 | -0.0317 | -10.48% | 0.3056 | 0.3077 | 0.2598 | 31,443,154.00 |
| 31 Mar 2024 | 0.3026 | -0.1222 | -28.77% | 0.4292 | 0.4292 | 0.2774 | 202,213,357.00 |
| 30 Mar 2024 | 0.4248 | 0.2169 | 104.33% | 0.2112 | 0.488 | 0.2045 | 217,258,883.00 |
| 29 Mar 2024 | 0.2079 | -0.00199 | -0.95% | 0.2103 | 0.2108 | 0.2021 | 9,238,002.00 |
| 28 Mar 2024 | 0.20989 | 0.01069 | 5.37% | 0.1992 | 0.2175 | 0.1969 | 12,550,311.00 |
| 27 Mar 2024 | 0.1992 | -0.001 | -0.50% | 0.2002 | 0.2197 | 0.1959 | 13,020,129.00 |
| 26 Mar 2024 | 0.2002 | 0.0032 | 1.62% | 0.1976 | 0.206 | 0.1951 | 8,612,607.00 |
| 25 Mar 2024 | 0.197 | -0.0017 | -0.86% | 0.1976 | 0.206 | 0.1915 | 25,914,211.00 |
| 24 Mar 2024 | 0.1987 | 0.0018 | 0.91% | 0.1958 | 0.208 | 0.19341 | 18,845,943.00 |
| 23 Mar 2024 | 0.1969 | 0.004 | 2.07% | 0.1941 | 0.2576 | 0.1941 | 98,793,745.00 |
| 22 Mar 2024 | 0.1929 | 0.01671 | 9.48% | 0.1759 | 0.220 | 0.1707 | 25,567,576.00 |
| 21 Mar 2024 | 0.17619 | 0.00419 | 2.44% | 0.1665 | 0.1822 | 0.1665 | 6,742,673.00 |
| 20 Mar 2024 | 0.172 | -0.0001 | -0.06% | 0.1722 | 0.1774 | 0.15721 | 8,976,577.00 |
| 19 Mar 2024 | 0.1721 | -0.0136 | -7.32% | 0.1858 | 0.1875 | 0.1659 | 6,416,055.00 |
| 18 Mar 2024 | 0.1857 | -0.0075 | -3.88% | 0.1925 | 0.1961 | 0.1781 | 8,898,305.00 |
| 17 Mar 2024 | 0.1932 | 0.0063 | 3.37% | 0.1893 | 0.1979 | 0.181 | 7,221,269.00 |
| 16 Mar 2024 | 0.1869 | -0.032 | -14.62% | 0.2184 | 0.2209 | 0.18265 | 9,704,032.00 |
| 15 Mar 2024 | 0.2189 | -0.0179 | -7.56% | 0.2382 | 0.2427 | 0.1997 | 13,223,875.00 |
| 14 Mar 2024 | 0.2368 | -0.0128 | -5.13% | 0.25056 | 0.25306 | 0.2246 | 4,284,980.00 |
| 13 Mar 2024 | 0.2496 | 0.00686 | 2.83% | 0.2396 | 0.2537 | 0.2332 | 10,222,050.00 |
| 12 Mar 2024 | 0.24274 | 0.01414 | 6.19% | 0.2285 | 0.2568 | 0.219 | 21,233,592.00 |
| 11 Mar 2024 | 0.2286 | 0.01188 | 5.48% | 0.2189 | 0.2338 | 0.21121 | 17,132,518.00 |
| 10 Mar 2024 | 0.21672 | -0.00721 | -3.22% | 0.2234 | 0.2261 | 0.2127 | 7,306,328.00 |
| 09 Mar 2024 | 0.22393 | -0.00617 | -2.68% | 0.2293 | 0.23625 | 0.22131 | 969,696.00 |
| 08 Mar 2024 | 0.2301 | 0.0216 | 10.36% | 0.2098 | 0.2392 | 0.20654 | 29,150,924.00 |
| 07 Mar 2024 | 0.2085 | 0.0079 | 3.94% | 0.2054 | 0.2126 | 0.197 | 6,362,914.00 |
| 06 Mar 2024 | 0.2006 | 0.0102 | 5.36% | 0.1896 | 0.2037 | 0.1836 | 6,266,964.00 |
| 05 Mar 2024 | 0.1904 | -0.0132 | -6.48% | 0.2036 | 0.2112 | 0.1772 | 6,739,897.00 |
| 04 Mar 2024 | 0.2036 | 0.0025 | 1.24% | 0.2015 | 0.2092 | 0.1962 | 11,373,863.00 |
| 03 Mar 2024 | 0.2011 | -0.0008 | -0.40% | 0.2022 | 0.2061 | 0.1912 | 10,135,598.00 |
| 02 Mar 2024 | 0.2019 | 0.0011 | 0.55% | 0.1984 | 0.2053 | 0.1873 | 14,522,246.00 |
