Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| Nombre | Símbolo | Bolsa de Valores | Capitalización de Mercado ($) | Algoritmo |
|---|---|---|---|---|
| OriginToken | OGNEUR | Cripto | 52,077,620 | No es Minable |
| Variación del Día (ptos.) | Variación del Día (%) | Precio Actual | Postura de Compra | Offerta | |
|---|---|---|---|---|---|
| -0.010209 | -10.80% | 0.084277 | 0.09195 | 0.095718 |
| Precio de Apertura | Precio Máximo | Precio Mínimo | Precio Anterior | Rango 52 semanas |
|---|---|---|---|---|
| 0.084277 | 0.084277 | 0.084277 | 0.094486 | 0.0448 - 0.23768 |
| Bolsa | Último Operado | Aprestar | Precio Operado | Divisa |
|---|---|---|---|---|
| BITV | 18:45:35 | 2,116.93 | 0.094486 | EUR |
Resumen Histórico OGNEUR
| Period † | Open | High | Low | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|
| 1 Week | 0.087812 | 0.094703 | 0.079617 | 210,341.99 | -0.003535 | -4.03% |
| 1 Month | 0.097698 | 0.098511 | 0.065485 | 170,131.09 | -0.013421 | -13.74% |
| 3 Months | 0.13059 | 0.18495 | 0.065485 | 610,580.54 | -0.046313 | -35.46% |
| 6 Months | 0.14466 | 0.23768 | 0.065485 | 624,283.17 | -0.060383 | -41.74% |
| 1 Year | 0.080981 | 0.23768 | 0.0448 | 2,379,738.97 | 0.003296 | 4.07% |
| 3 Years | 0.678687 | 1.30 | 0.0448 | 2,022,171.85 | -0.59441 | -87.58% |
| 5 Years | 0.170952 | 2.83 | 0.0448 | 3,763,220.57 | -0.086675 | -50.70% |
OGNEUR Precios Históricos 1 Mes
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 0.094486 | 0.010209 | 12.11% | 0.084277 | 0.10146 | 0.084277 | 2,115,016.00 |
| 25 Jul 2024 | 0.084277 | -0.003355 | -3.83% | 0.087632 | 0.087632 | 0.079617 | 533,292.00 |
| 24 Jul 2024 | 0.087632 | -0.006399 | -6.81% | 0.094031 | 0.094031 | 0.08676 | 353,954.00 |
| 23 Jul 2024 | 0.094031 | 0.002991 | 3.29% | 0.094031 | 0.094031 | 0.094031 | 0.00 |
| 22 Jul 2024 | 0.09104 | -0.002991 | -3.18% | 0.093767 | 0.093767 | 0.09064 | 10,825.00 |
| 21 Jul 2024 | 0.094031 | 0.001556 | 1.68% | 0.092475 | 0.094703 | 0.090027 | 82,829.00 |
| 20 Jul 2024 | 0.092475 | 0.004663 | 5.31% | 0.087812 | 0.093349 | 0.087812 | 70,807.00 |
| 19 Jul 2024 | 0.087812 | 0.00 | 0.00% | 0.087812 | 0.087812 | 0.087812 | 0.00 |
| 18 Jul 2024 | 0.087812 | -0.004205 | -4.57% | 0.090415 | 0.092608 | 0.087084 | 64,211.00 |
| 17 Jul 2024 | 0.092017 | 0.001602 | 1.77% | 0.090415 | 0.09223 | 0.090415 | 12,660.00 |
| 16 Jul 2024 | 0.090415 | 0.003594 | 4.14% | 0.090415 | 0.090415 | 0.090415 | 0.00 |
| 15 Jul 2024 | 0.086821 | -0.000221 | -0.25% | 0.086405 | 0.088782 | 0.086405 | 164,443.00 |
| 14 Jul 2024 | 0.087042 | 0.004668 | 5.67% | 0.081127 | 0.087042 | 0.081127 | 132,481.00 |
| 13 Jul 2024 | 0.082374 | 0.001631 | 2.02% | 0.081127 | 0.082374 | 0.081127 | 7,050.00 |
| 12 Jul 2024 | 0.080743 | -0.000384 | -0.47% | 0.081127 | 0.081127 | 0.078224 | 223,821.00 |
| 11 Jul 2024 | 0.081127 | -0.001136 | -1.38% | 0.082263 | 0.08397 | 0.080917 | 34,710.00 |
| 10 Jul 2024 | 0.082263 | 0.001074 | 1.32% | 0.081189 | 0.083435 | 0.081023 | 196,257.00 |
| 09 Jul 2024 | 0.081189 | -0.00000100 | 0.00% | 0.075444 | 0.081214 | 0.075444 | 85,371.00 |
| 08 Jul 2024 | 0.08119 | 0.00549 | 7.25% | 0.074907 | 0.08119 | 0.07413 | 45,276.00 |
| 07 Jul 2024 | 0.0757 | -0.004472 | -5.58% | 0.080172 | 0.080281 | 0.0757 | 22,703.00 |
| 06 Jul 2024 | 0.080172 | 0.010124 | 14.45% | 0.076694 | 0.080587 | 0.074237 | 296,390.00 |
| 05 Jul 2024 | 0.070048 | -0.006646 | -8.67% | 0.076694 | 0.076694 | 0.065485 | 511,983.00 |
| 04 Jul 2024 | 0.076694 | -0.014775 | -16.15% | 0.095245 | 0.095245 | 0.076552 | 271,577.00 |
| 03 Jul 2024 | 0.091469 | -0.003776 | -3.96% | 0.094806 | 0.094806 | 0.090727 | 10,993.00 |
| 02 Jul 2024 | 0.095245 | 0.0012 | 1.28% | 0.095245 | 0.095245 | 0.095245 | 0.00 |
| 01 Jul 2024 | 0.094045 | -0.0012 | -1.26% | 0.091839 | 0.096192 | 0.09102 | 423,442.00 |
| 30 Jun 2024 | 0.095245 | 0.003406 | 3.71% | 0.091839 | 0.095245 | 0.09102 | 291,280.00 |
| 29 Jun 2024 | 0.091839 | -0.003051 | -3.22% | 0.097698 | 0.097698 | 0.091839 | 125,116.00 |
| 28 Jun 2024 | 0.09489 | -0.002808 | -2.87% | 0.097698 | 0.098511 | 0.09489 | 111,663.00 |
| 27 Jun 2024 | 0.097698 | 0.001751 | 1.82% | 0.095947 | 0.098326 | 0.093606 | 39,966.00 |
