Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
OHMUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 76.17 | 6.16 | 8.80% | 69.29 | 79.66 | 67.54 | 3,119.00 |
| 19 May 2024 | 70.01 | -0.900 | -1.27% | 70.88 | 71.19 | 69.21 | 0.00 |
| 18 May 2024 | 70.91 | -1.61 | -2.22% | 71.90 | 72.67 | 70.25 | 0.00 |
| 17 May 2024 | 72.52 | 3.13 | 4.51% | 69.18 | 73.30 | 68.98 | 0.00 |
| 16 May 2024 | 69.39 | -2.22 | -3.11% | 71.59 | 71.69 | 68.97 | 0.00 |
| 15 May 2024 | 71.61 | 3.83 | 5.66% | 67.85 | 71.69 | 67.34 | 0.00 |
| 14 May 2024 | 67.78 | -2.85 | -4.03% | 69.29 | 69.57 | 67.27 | 0.00 |
| 13 May 2024 | 70.63 | 0.450 | 0.65% | 69.86 | 71.70 | 69.56 | 3,117.00 |
| 12 May 2024 | 70.17 | 1.31 | 1.91% | 68.94 | 70.66 | 68.82 | 0.00 |
| 11 May 2024 | 68.86 | -1.08 | -1.55% | 70.02 | 70.54 | 68.38 | 0.00 |
| 10 May 2024 | 69.94 | -1.31 | -1.84% | 69.74 | 71.31 | 67.77 | 0.00 |
| 09 May 2024 | 71.26 | 1.45 | 2.08% | 69.86 | 71.78 | 69.33 | 0.00 |
| 08 May 2024 | 69.81 | 0.220 | 0.32% | 69.45 | 70.03 | 67.23 | 0.00 |
| 07 May 2024 | 69.59 | 0.030 | 0.04% | 69.55 | 71.10 | 68.28 | 0.00 |
| 06 May 2024 | 69.56 | -2.02 | -2.82% | 71.47 | 73.21 | 68.10 | 3,118.00 |
| 05 May 2024 | 71.58 | 0.320 | 0.44% | 71.24 | 72.36 | 70.31 | 0.00 |
| 04 May 2024 | 71.26 | -1.06 | -1.47% | 72.24 | 73.74 | 71.04 | 0.00 |
| 03 May 2024 | 72.32 | 1.38 | 1.94% | 70.95 | 72.94 | 69.97 | 0.00 |
| 02 May 2024 | 70.95 | -0.850 | -1.19% | 71.73 | 71.75 | 68.75 | 0.00 |
| 01 May 2024 | 71.80 | 0.710 | 1.00% | 70.85 | 73.30 | 64.69 | 0.00 |
| 30 Abr 2024 | 71.09 | 0.330 | 0.47% | 70.61 | 71.50 | 66.16 | 1.00 |
| 29 Abr 2024 | 70.76 | -0.100 | -0.15% | 71.47 | 73.21 | 67.75 | 3,117.00 |
| 28 Abr 2024 | 70.86 | -1.11 | -1.54% | 71.98 | 73.39 | 70.57 | 0.00 |
| 27 Abr 2024 | 71.97 | 1.46 | 2.06% | 70.59 | 73.85 | 69.44 | 0.00 |
| 26 Abr 2024 | 70.52 | -0.040 | -0.06% | 70.52 | 71.22 | 69.82 | 0.00 |
| 25 Abr 2024 | 70.56 | -0.680 | -0.96% | 71.35 | 72.07 | 69.83 | 0.00 |
| 24 Abr 2024 | 71.25 | -1.19 | -1.64% | 72.51 | 74.07 | 69.84 | 0.00 |
| 23 Abr 2024 | 72.43 | -1.77 | -2.39% | 74.17 | 74.72 | 70.87 | 0.00 |
| 22 Abr 2024 | 74.20 | 0.870 | 1.18% | 71.47 | 76.16 | 68.10 | 3,118.00 |
| 21 Abr 2024 | 73.34 | -1.53 | -2.04% | 74.82 | 77.34 | 72.68 | 0.00 |
| 20 Abr 2024 | 74.86 | 1.36 | 1.84% | 73.19 | 75.38 | 72.38 | 0.00 |
| 19 Abr 2024 | 73.51 | -0.330 | -0.44% | 73.25 | 76.01 | 68.30 | 1.00 |
| 18 Abr 2024 | 73.84 | 6.08 | 8.98% | 69.56 | 74.50 | 68.82 | 0.00 |
| 17 Abr 2024 | 67.76 | -2.72 | -3.85% | 69.57 | 70.76 | 65.75 | 0.00 |
| 16 Abr 2024 | 70.47 | 0.940 | 1.35% | 68.80 | 71.18 | 66.27 | 1.00 |
| 15 Abr 2024 | 69.53 | -2.24 | -3.12% | 71.47 | 73.21 | 66.56 | 3,118.00 |
| 14 Abr 2024 | 71.77 | 4.05 | 5.98% | 69.19 | 72.00 | 67.05 | 1.00 |
| 13 Abr 2024 | 67.72 | -0.490 | -0.72% | 67.90 | 71.95 | 63.01 | 1.00 |
| 12 Abr 2024 | 68.21 | -0.700 | -1.01% | 68.84 | 69.41 | 63.22 | 1.00 |
| 11 Abr 2024 | 68.91 | -0.640 | -0.93% | 69.47 | 71.05 | 68.32 | 0.00 |
| 10 Abr 2024 | 69.55 | 1.37 | 2.01% | 68.93 | 69.89 | 67.15 | 0.00 |
| 09 Abr 2024 | 68.19 | -2.35 | -3.33% | 70.61 | 71.11 | 66.12 | 0.00 |
| 08 Abr 2024 | 70.53 | -1.12 | -1.56% | 69.75 | 74.63 | 68.11 | 3,119.00 |
| 07 Abr 2024 | 71.65 | 2.13 | 3.07% | 69.36 | 71.70 | 69.19 | 0.00 |
| 06 Abr 2024 | 69.52 | 0.100 | 0.14% | 69.18 | 70.28 | 69.17 | 0.00 |
| 05 Abr 2024 | 69.42 | -0.050 | -0.07% | 69.53 | 69.86 | 67.25 | 0.00 |
| 04 Abr 2024 | 69.47 | -0.160 | -0.24% | 69.36 | 71.89 | 68.32 | 0.00 |
| 03 Abr 2024 | 69.64 | 0.070 | 0.11% | 69.75 | 71.27 | 68.11 | 0.00 |
| 02 Abr 2024 | 69.56 | -0.580 | -0.83% | 69.97 | 70.49 | 66.25 | 1.00 |
| 01 Abr 2024 | 70.14 | -0.440 | -0.63% | 70.63 | 71.22 | 68.00 | 3,117.00 |
| 31 Mar 2024 | 70.59 | 2.55 | 3.75% | 68.04 | 72.44 | 68.04 | 0.00 |
| 30 Mar 2024 | 68.04 | -2.62 | -3.70% | 70.56 | 71.23 | 67.69 | 0.00 |
| 29 Mar 2024 | 70.65 | 1.23 | 1.78% | 72.22 | 72.62 | 69.89 | 0.00 |
| 28 Mar 2024 | 69.42 | 1.37 | 2.01% | 68.17 | 70.34 | 67.53 | 0.00 |
| 27 Mar 2024 | 68.05 | -2.87 | -4.05% | 70.94 | 72.48 | 67.72 | 0.00 |
| 26 Mar 2024 | 70.92 | -1.23 | -1.71% | 72.19 | 74.06 | 70.18 | 0.00 |
| 25 Mar 2024 | 72.16 | 2.09 | 2.98% | 67.90 | 73.94 | 67.17 | 3,117.00 |
| 24 Mar 2024 | 70.07 | 1.32 | 1.92% | 68.58 | 70.37 | 67.69 | 0.00 |
| 23 Mar 2024 | 68.75 | 0.310 | 0.45% | 69.09 | 70.13 | 67.07 | 0.00 |
| 22 Mar 2024 | 68.44 | -3.71 | -5.14% | 72.22 | 73.14 | 66.49 | 0.00 |
| 21 Mar 2024 | 72.15 | -4.82 | -6.26% | 76.75 | 77.06 | 70.48 | 0.00 |
| 20 Mar 2024 | 76.97 | 9.47 | 14.03% | 64.47 | 77.31 | 62.54 | 0.00 |
| 19 Mar 2024 | 67.50 | -3.23 | -4.57% | 70.61 | 71.46 | 64.72 | 0.00 |
| 18 Mar 2024 | 70.73 | 0.130 | 0.19% | 67.90 | 77.07 | 67.17 | 3,117.00 |
| 17 Mar 2024 | 70.60 | 1.30 | 1.87% | 69.87 | 71.72 | 67.40 | 1.00 |
| 16 Mar 2024 | 69.30 | -1.64 | -2.32% | 71.05 | 79.83 | 68.56 | 4.00 |
| 15 Mar 2024 | 70.94 | 2.45 | 3.58% | 67.90 | 72.02 | 65.55 | 3,119.00 |
| 14 Mar 2024 | 68.49 | 0.750 | 1.10% | 71.70 | 71.85 | 65.64 | 0.00 |
| 13 Mar 2024 | 67.75 | 0.560 | 0.83% | 67.24 | 68.97 | 66.65 | 0.00 |
| 12 Mar 2024 | 67.19 | -2.92 | -4.16% | 70.17 | 70.49 | 66.37 | 0.00 |
| 11 Mar 2024 | 70.10 | 0.500 | 0.71% | 67.90 | 71.23 | 67.17 | 3,118.00 |
| 10 Mar 2024 | 69.61 | -0.830 | -1.18% | 70.32 | 71.09 | 68.17 | 0.00 |
| 09 Mar 2024 | 70.44 | -2.56 | -3.50% | 72.98 | 73.85 | 69.80 | 0.00 |
| 08 Mar 2024 | 73.00 | 4.38 | 6.39% | 74.11 | 76.50 | 72.81 | 0.00 |
| 07 Mar 2024 | 68.61 | 0.900 | 1.33% | 67.90 | 69.96 | 66.45 | 0.00 |
| 06 Mar 2024 | 67.71 | 1.69 | 2.55% | 70.24 | 74.75 | 67.43 | 1.00 |
| 05 Mar 2024 | 66.02 | -8.50 | -11.41% | 73.36 | 75.40 | 60.80 | 1.00 |
| 04 Mar 2024 | 74.53 | 3.05 | 4.26% | 72.57 | 74.74 | 70.07 | 3,117.00 |
| 03 Mar 2024 | 71.48 | 2.39 | 3.46% | 69.06 | 71.66 | 68.09 | 0.00 |
| 02 Mar 2024 | 69.09 | -0.750 | -1.07% | 69.82 | 70.38 | 68.67 | 0.00 |
| 01 Mar 2024 | 69.84 | 2.48 | 3.68% | 67.10 | 70.77 | 66.30 | 1.00 |
| 29 Feb 2024 | 67.36 | -3.21 | -4.55% | 72.57 | 74.04 | 65.02 | 1.00 |
| 28 Feb 2024 | 70.57 | -1.84 | -2.54% | 72.48 | 74.42 | 68.99 | 1.00 |
| 27 Feb 2024 | 72.41 | -3.67 | -4.82% | 74.79 | 76.97 | 72.10 | 0.00 |
| 26 Feb 2024 | 76.08 | 2.81 | 3.84% | 76.99 | 79.97 | 72.75 | 3,117.00 |
| 25 Feb 2024 | 73.26 | 0.210 | 0.29% | 73.11 | 75.93 | 72.57 | 0.00 |
| 24 Feb 2024 | 73.05 | 1.65 | 2.31% | 71.34 | 75.13 | 70.98 | 0.00 |
| 23 Feb 2024 | 71.40 | -3.26 | -4.36% | 74.62 | 75.19 | 70.98 | 0.00 |
| 22 Feb 2024 | 74.66 | 0.050 | 0.07% | 74.16 | 75.89 | 72.86 | 0.00 |
| 21 Feb 2024 | 74.60 | -1.14 | -1.51% | 78.96 | 79.15 | 71.82 | 0.00 |
