Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
OGNBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 0.00000245 | 0.00000000 | 0.00% | 0.00000245 | 0.00000254 | 0.00000236 | 2,681,069.00 |
| 24 Abr 2024 | 0.00000245 | -0.00000006 | -2.39% | 0.00000250 | 0.00000257 | 0.00000243 | 1,006,498.00 |
| 23 Abr 2024 | 0.00000251 | 0.00000004 | 1.62% | 0.00000246 | 0.00000253 | 0.00000240 | 1,364,482.00 |
| 22 Abr 2024 | 0.00000247 | -0.00000001 | -0.40% | 0.00000250 | 0.00000255 | 0.00000243 | 678,117.00 |
| 21 Abr 2024 | 0.00000248 | -0.00000009 | -3.50% | 0.00000256 | 0.00000256 | 0.00000244 | 1,151,015.00 |
| 20 Abr 2024 | 0.00000257 | 0.00000017 | 7.08% | 0.00000237 | 0.00000269 | 0.00000237 | 2,322,624.00 |
| 19 Abr 2024 | 0.00000240 | 0.00000000 | 0.00% | 0.00000239 | 0.00000243 | 0.00000227 | 2,090,570.00 |
| 18 Abr 2024 | 0.00000240 | -0.00000005 | -2.04% | 0.00000246 | 0.00000247 | 0.00000233 | 2,518,222.00 |
| 17 Abr 2024 | 0.00000245 | 0.00000007 | 2.94% | 0.00000236 | 0.00000266 | 0.00000233 | 10,593,609.00 |
| 16 Abr 2024 | 0.00000238 | 0.00000006 | 2.59% | 0.00000232 | 0.00000240 | 0.00000226 | 1,578,930.00 |
| 15 Abr 2024 | 0.00000232 | -0.00000007 | -2.93% | 0.00000241 | 0.00000249 | 0.00000225 | 3,562,535.00 |
| 14 Abr 2024 | 0.00000239 | 0.00000015 | 6.70% | 0.00000226 | 0.00000245 | 0.00000218 | 2,669,347.00 |
| 13 Abr 2024 | 0.00000224 | -0.00000035 | -13.51% | 0.00000258 | 0.00000263 | 0.00000189 | 6,152,231.00 |
| 12 Abr 2024 | 0.00000259 | -0.00000041 | -13.67% | 0.00000300 | 0.00000307 | 0.00000225 | 3,413,673.00 |
| 11 Abr 2024 | 0.00000300 | -0.00000011 | -3.54% | 0.00000311 | 0.00000313 | 0.00000298 | 1,691,589.00 |
| 10 Abr 2024 | 0.00000311 | -0.00000017 | -5.18% | 0.00000327 | 0.00000331 | 0.00000306 | 2,821,047.00 |
| 09 Abr 2024 | 0.00000328 | -0.00000006 | -1.80% | 0.00000338 | 0.00000358 | 0.00000325 | 2,397,717.00 |
| 08 Abr 2024 | 0.00000334 | -0.00000011 | -3.19% | 0.00000345 | 0.00000347 | 0.00000326 | 2,480,175.00 |
| 07 Abr 2024 | 0.00000345 | 0.00000009 | 2.68% | 0.00000334 | 0.00000351 | 0.00000333 | 1,729,247.00 |
| 06 Abr 2024 | 0.00000336 | -0.00000006 | -1.75% | 0.00000343 | 0.00000359 | 0.00000334 | 4,707,518.00 |
| 05 Abr 2024 | 0.00000342 | 0.00000013 | 3.95% | 0.00000330 | 0.00000368 | 0.00000325 | 9,665,905.00 |
| 04 Abr 2024 | 0.00000329 | -0.00000016 | -4.64% | 0.00000350 | 0.00000370 | 0.00000329 | 12,241,578.00 |
| 03 Abr 2024 | 0.00000345 | 0.00000043 | 14.24% | 0.00000301 | 0.00000357 | 0.00000295 | 30,498,799.00 |
| 02 Abr 2024 | 0.00000302 | -0.00000001 | -0.33% | 0.00000301 | 0.00000307 | 0.00000289 | 1,331,829.00 |
| 01 Abr 2024 | 0.00000303 | -0.00000002 | -0.66% | 0.00000306 | 0.00000322 | 0.00000292 | 1,696,192.00 |
| 31 Mar 2024 | 0.00000305 | 0.00000002 | 0.66% | 0.00000303 | 0.00000312 | 0.00000294 | 1,113,713.00 |
| 30 Mar 2024 | 0.00000303 | -0.00000020 | -6.19% | 0.00000323 | 0.00000328 | 0.00000303 | 1,182,095.00 |
| 29 Mar 2024 | 0.00000323 | 0.00000019 | 6.25% | 0.00000308 | 0.00000353 | 0.00000301 | 3,738,350.00 |
| 28 Mar 2024 | 0.00000304 | -0.00000003 | -0.98% | 0.00000308 | 0.00000310 | 0.00000297 | 2,486,960.00 |
| 27 Mar 2024 | 0.00000307 | -0.00000012 | -3.76% | 0.00000319 | 0.00000322 | 0.00000304 | 656,647.00 |
| 26 Mar 2024 | 0.00000319 | 0.00000007 | 2.24% | 0.00000313 | 0.00000325 | 0.00000311 | 798,943.00 |
| 25 Mar 2024 | 0.00000312 | 0.00000001 | 0.32% | 0.00000315 | 0.00000324 | 0.00000307 | 1,992,729.00 |
| 24 Mar 2024 | 0.00000311 | -0.00000004 | -1.27% | 0.00000313 | 0.00000320 | 0.00000310 | 918,661.00 |
| 23 Mar 2024 | 0.00000315 | 0.00000003 | 0.96% | 0.00000314 | 0.00000321 | 0.00000310 | 398,343.00 |
| 22 Mar 2024 | 0.00000312 | -0.00000005 | -1.58% | 0.00000317 | 0.00000321 | 0.00000308 | 529,749.00 |
| 21 Mar 2024 | 0.00000317 | 0.00000016 | 5.32% | 0.00000302 | 0.00000322 | 0.00000299 | 3,162,908.00 |
| 20 Mar 2024 | 0.00000301 | 0.00000000 | 0.00% | 0.00000300 | 0.00000307 | 0.00000289 | 688,354.00 |
| 19 Mar 2024 | 0.00000301 | -0.00000002 | -0.66% | 0.00000304 | 0.00000310 | 0.00000284 | 1,297,941.00 |
| 18 Mar 2024 | 0.00000303 | -0.00000012 | -3.81% | 0.00000315 | 0.00000317 | 0.00000298 | 1,228,397.00 |
| 17 Mar 2024 | 0.00000315 | -0.00000002 | -0.63% | 0.00000319 | 0.00000321 | 0.00000302 | 942,150.00 |
| 16 Mar 2024 | 0.00000317 | -0.00000010 | -3.06% | 0.00000327 | 0.00000337 | 0.00000305 | 2,502,834.00 |
| 15 Mar 2024 | 0.00000327 | -0.00000011 | -3.25% | 0.00000342 | 0.00000342 | 0.00000310 | 4,336,614.00 |
| 14 Mar 2024 | 0.00000338 | -0.00000005 | -1.46% | 0.00000344 | 0.00000345 | 0.00000316 | 2,582,941.00 |
| 13 Mar 2024 | 0.00000343 | -0.00000015 | -4.19% | 0.00000356 | 0.00000368 | 0.00000335 | 4,060,490.00 |
| 12 Mar 2024 | 0.00000358 | 0.00000033 | 10.15% | 0.00000327 | 0.00000398 | 0.00000313 | 4,521,455.00 |
| 11 Mar 2024 | 0.00000325 | -0.00000013 | -3.85% | 0.00000340 | 0.00000340 | 0.00000313 | 3,316,523.00 |
| 10 Mar 2024 | 0.00000338 | -0.00000002 | -0.59% | 0.00000340 | 0.00000346 | 0.00000321 | 2,585,050.00 |
| 09 Mar 2024 | 0.00000340 | 0.00000014 | 4.29% | 0.00000327 | 0.00000354 | 0.00000327 | 1,048,123.00 |
| 08 Mar 2024 | 0.00000326 | -0.00000011 | -3.26% | 0.00000338 | 0.00000344 | 0.00000303 | 1,439,062.00 |
| 07 Mar 2024 | 0.00000337 | 0.00000013 | 4.01% | 0.00000323 | 0.00000341 | 0.00000318 | 2,006,716.00 |
| 06 Mar 2024 | 0.00000324 | 0.00000026 | 8.72% | 0.00000300 | 0.00000326 | 0.00000294 | 3,268,273.00 |
| 05 Mar 2024 | 0.00000298 | -0.00000015 | -4.79% | 0.00000315 | 0.00000334 | 0.00000280 | 3,432,353.00 |
| 04 Mar 2024 | 0.00000313 | -0.00000037 | -10.57% | 0.00000347 | 0.00000363 | 0.00000303 | 2,077,331.00 |
| 03 Mar 2024 | 0.00000350 | -0.00000001 | -0.28% | 0.00000353 | 0.00000366 | 0.00000326 | 2,502,579.00 |
| 02 Mar 2024 | 0.00000351 | 0.00000014 | 4.15% | 0.00000337 | 0.00000351 | 0.00000327 | 1,915,306.00 |
| 01 Mar 2024 | 0.00000337 | 0.00000016 | 4.98% | 0.00000321 | 0.00000350 | 0.00000316 | 2,252,724.00 |
| 29 Feb 2024 | 0.00000321 | 0.00000013 | 4.22% | 0.00000308 | 0.00000330 | 0.00000306 | 4,808,500.00 |
| 28 Feb 2024 | 0.00000308 | -0.00000013 | -4.05% | 0.00000322 | 0.00000343 | 0.00000285 | 6,610,712.00 |
| 27 Feb 2024 | 0.00000321 | -0.00000012 | -3.60% | 0.00000334 | 0.00000338 | 0.00000315 | 2,665,237.00 |
| 26 Feb 2024 | 0.00000333 | -0.00000010 | -2.92% | 0.00000344 | 0.00000351 | 0.00000330 | 1,802,141.00 |
| 25 Feb 2024 | 0.00000343 | 0.00000007 | 2.08% | 0.00000336 | 0.00000348 | 0.00000333 | 793,297.00 |
| 24 Feb 2024 | 0.00000336 | -0.00000002 | -0.59% | 0.00000336 | 0.00000347 | 0.00000326 | 837,597.00 |
| 23 Feb 2024 | 0.00000338 | 0.00000002 | 0.60% | 0.00000336 | 0.00000345 | 0.00000327 | 1,052,067.00 |
| 22 Feb 2024 | 0.00000336 | 0.00000006 | 1.82% | 0.00000330 | 0.00000344 | 0.00000324 | 1,512,777.00 |
| 21 Feb 2024 | 0.00000330 | -0.00000016 | -4.62% | 0.00000342 | 0.00000348 | 0.00000320 | 1,696,674.00 |
| 20 Feb 2024 | 0.00000346 | 0.00000000 | 0.00% | 0.00000347 | 0.00000381 | 0.00000326 | 6,396,611.00 |
| 19 Feb 2024 | 0.00000346 | 0.00000021 | 6.46% | 0.00000324 | 0.00000348 | 0.00000323 | 6,432,460.00 |
| 18 Feb 2024 | 0.00000325 | -0.00000004 | -1.22% | 0.00000327 | 0.00000339 | 0.00000321 | 3,776,117.00 |
| 17 Feb 2024 | 0.00000329 | -0.00000002 | -0.60% | 0.00000330 | 0.00000335 | 0.00000320 | 1,370,856.00 |
| 16 Feb 2024 | 0.00000331 | -0.00000004 | -1.19% | 0.00000334 | 0.00000349 | 0.00000329 | 1,356,467.00 |
| 15 Feb 2024 | 0.00000335 | 0.00000008 | 2.45% | 0.00000328 | 0.00000339 | 0.00000324 | 1,820,037.00 |
| 14 Feb 2024 | 0.00000327 | -0.00000003 | -0.91% | 0.00000330 | 0.00000339 | 0.00000324 | 1,304,825.00 |
| 13 Feb 2024 | 0.00000330 | -0.00000002 | -0.60% | 0.00000332 | 0.00000333 | 0.00000324 | 360,344.00 |
| 12 Feb 2024 | 0.00000332 | 0.00000002 | 0.61% | 0.00000331 | 0.00000334 | 0.00000325 | 528,783.00 |
| 11 Feb 2024 | 0.00000330 | -0.00000009 | -2.65% | 0.00000342 | 0.00000342 | 0.00000330 | 206,849.00 |
| 10 Feb 2024 | 0.00000339 | -0.00000006 | -1.74% | 0.00000346 | 0.00000348 | 0.00000337 | 506,492.00 |
| 09 Feb 2024 | 0.00000345 | -0.00000005 | -1.43% | 0.00000351 | 0.00000354 | 0.00000337 | 639,968.00 |
| 08 Feb 2024 | 0.00000350 | -0.00000013 | -3.58% | 0.00000364 | 0.00000366 | 0.00000348 | 716,740.00 |
| 07 Feb 2024 | 0.00000363 | -0.00000007 | -1.89% | 0.00000373 | 0.00000377 | 0.00000360 | 1,261,255.00 |
| 06 Feb 2024 | 0.00000370 | -0.00000001 | -0.27% | 0.00000371 | 0.00000374 | 0.00000364 | 621,807.00 |
| 05 Feb 2024 | 0.00000371 | 0.00000001 | 0.27% | 0.00000368 | 0.00000377 | 0.00000364 | 2,201,911.00 |
| 04 Feb 2024 | 0.00000370 | -0.00000005 | -1.33% | 0.00000375 | 0.00000379 | 0.00000366 | 447,498.00 |
| 03 Feb 2024 | 0.00000375 | -0.00000002 | -0.53% | 0.00000376 | 0.00000381 | 0.00000372 | 1,564,832.00 |
| 02 Feb 2024 | 0.00000377 | 0.00000006 | 1.62% | 0.00000371 | 0.00000379 | 0.00000367 | 968,258.00 |
| 01 Feb 2024 | 0.00000371 | 0.00000003 | 0.82% | 0.00000372 | 0.00000386 | 0.00000363 | 1,408,164.00 |
| 31 Ene 2024 | 0.00000368 | -0.00000016 | -4.17% | 0.00000383 | 0.00000389 | 0.00000365 | 2,380,619.00 |
| 30 Ene 2024 | 0.00000384 | -0.00000006 | -1.54% | 0.00000389 | 0.00000439 | 0.00000379 | 5,171,824.00 |
| 29 Ene 2024 | 0.00000390 | 0.00000006 | 1.56% | 0.00000380 | 0.00000392 | 0.00000378 | 1,010,194.00 |
| 28 Ene 2024 | 0.00000384 | -0.00000003 | -0.78% | 0.00000390 | 0.00000393 | 0.00000377 | 454,345.00 |
| 27 Ene 2024 | 0.00000387 | -0.00000003 | -0.77% | 0.00000391 | 0.00000398 | 0.00000384 | 731,411.00 |
