Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
OLTUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 0.002517 | -0.00044 | -14.88% | 0.002956 | 0.003087 | 0.002354 | 174,727.00 |
| 02 May 2024 | 0.002958 | 0.000035 | 1.20% | 0.002912 | 0.00298 | 0.00229 | 191,017.00 |
| 01 May 2024 | 0.002922 | -0.00012 | -3.94% | 0.003031 | 0.003442 | 0.002826 | 637,314.00 |
| 30 Abr 2024 | 0.003042 | 0.000489 | 19.15% | 0.002554 | 0.003049 | 0.002364 | 279,321.00 |
| 29 Abr 2024 | 0.002553 | 0.000033 | 1.31% | 0.002598 | 0.012505 | 0.002472 | 3,841,058.00 |
| 28 Abr 2024 | 0.00252 | -0.000018 | -0.71% | 0.002536 | 0.002571 | 0.002511 | 106,071.00 |
| 27 Abr 2024 | 0.002538 | -0.000651 | -20.41% | 0.003187 | 0.003195 | 0.002506 | 270,682.00 |
| 26 Abr 2024 | 0.00319 | 0.00061 | 23.67% | 0.002579 | 0.003239 | 0.002558 | 324,879.00 |
| 25 Abr 2024 | 0.002579 | 0.000011 | 0.43% | 0.002571 | 0.003246 | 0.002536 | 380,393.00 |
| 24 Abr 2024 | 0.002568 | -0.000087 | -3.28% | 0.002656 | 0.002683 | 0.002543 | 225,393.00 |
| 23 Abr 2024 | 0.002655 | -0.00002 | -0.75% | 0.002672 | 0.002688 | 0.002635 | 83,386.00 |
| 22 Abr 2024 | 0.002675 | 0.000075 | 2.89% | 0.002598 | 0.01326 | 0.002587 | 3,910,589.00 |
| 21 Abr 2024 | 0.0026 | 0.00000300 | 0.12% | 0.002591 | 0.002628 | 0.002571 | 139,658.00 |
| 20 Abr 2024 | 0.002597 | 0.000035 | 1.37% | 0.002553 | 0.002618 | 0.00253 | 104,150.00 |
| 19 Abr 2024 | 0.002562 | 0.000021 | 0.83% | 0.002535 | 0.00262 | 0.002384 | 98,710.00 |
| 18 Abr 2024 | 0.002541 | 0.000088 | 3.59% | 0.002451 | 0.002565 | 0.002434 | 166,280.00 |
| 17 Abr 2024 | 0.002453 | -0.000096 | -3.77% | 0.002554 | 0.002578 | 0.002395 | 102,676.00 |
| 16 Abr 2024 | 0.002549 | 0.000011 | 0.43% | 0.002537 | 0.002571 | 0.002469 | 167,116.00 |
| 15 Abr 2024 | 0.002538 | -0.000094 | -3.57% | 0.002573 | 0.013194 | 0.002487 | 4,228,614.00 |
| 14 Abr 2024 | 0.002632 | 0.000052 | 2.02% | 0.002573 | 0.002634 | 0.002487 | 598,069.00 |
| 13 Abr 2024 | 0.002579 | -0.000106 | -3.95% | 0.002684 | 0.002718 | 0.002464 | 698,781.00 |
| 12 Abr 2024 | 0.002685 | -0.000118 | -4.21% | 0.0028 | 0.002848 | 0.002641 | 1,362,552.00 |
| 11 Abr 2024 | 0.002803 | -0.000725 | -20.55% | 0.003528 | 0.003563 | 0.002795 | 529,933.00 |
| 10 Abr 2024 | 0.003528 | 0.000069 | 1.99% | 0.003456 | 0.004862 | 0.003377 | 1,152,943.00 |
| 09 Abr 2024 | 0.003459 | 0.000591 | 20.59% | 0.002864 | 0.003462 | 0.002731 | 202,820.00 |
| 08 Abr 2024 | 0.002868 | 0.000091 | 3.28% | 0.002741 | 0.002907 | 0.002715 | 3,869,963.00 |
| 07 Abr 2024 | 0.002777 | 0.000019 | 0.69% | 0.002756 | 0.00281 | 0.002756 | 242,668.00 |
| 06 Abr 2024 | 0.002758 | 0.000039 | 1.43% | 0.002711 | 0.002784 | 0.0027 | 71,215.00 |
| 05 Abr 2024 | 0.00272 | -0.000019 | -0.69% | 0.002741 | 0.002749 | 0.002641 | 364,752.00 |
| 04 Abr 2024 | 0.002738 | 0.000093 | 3.52% | 0.002643 | 0.003318 | 0.002605 | 177,426.00 |
| 03 Abr 2024 | 0.002646 | 0.000027 | 1.03% | 0.00262 | 0.003276 | 0.002584 | 240,424.00 |
| 02 Abr 2024 | 0.002619 | -0.000176 | -6.30% | 0.002786 | 0.003365 | 0.002583 | 94,312.00 |
| 01 Abr 2024 | 0.002795 | -0.000769 | -21.58% | 0.0028 | 0.003491 | 0.002734 | 3,873,763.00 |
| 31 Mar 2024 | 0.003563 | 0.00008 | 2.30% | 0.003487 | 0.003566 | 0.002794 | 132,188.00 |
| 30 Mar 2024 | 0.003483 | -0.000012 | -0.34% | 0.003493 | 0.003517 | 0.002787 | 70,374.00 |
| 29 Mar 2024 | 0.003495 | -0.000043 | -1.22% | 0.003538 | 0.003546 | 0.003455 | 80,357.00 |
| 28 Mar 2024 | 0.003538 | 0.000076 | 2.20% | 0.003475 | 0.00358 | 0.002782 | 390,222.00 |
| 27 Mar 2024 | 0.003462 | 0.000662 | 23.63% | 0.0028 | 0.003462 | 0.002735 | 559,892.00 |
| 26 Mar 2024 | 0.0028 | -0.000696 | -19.91% | 0.003489 | 0.003578 | 0.002777 | 736,724.00 |
| 25 Mar 2024 | 0.003496 | 0.00013 | 3.85% | 0.003187 | 0.004201 | 0.003173 | 4,027,066.00 |
| 24 Mar 2024 | 0.003367 | 0.000149 | 4.63% | 0.003204 | 0.003379 | 0.003192 | 167,605.00 |
| 23 Mar 2024 | 0.003218 | 0.000046 | 1.45% | 0.003187 | 0.003294 | 0.003152 | 208,480.00 |
| 22 Mar 2024 | 0.003172 | -0.000102 | -3.12% | 0.003275 | 0.003332 | 0.003116 | 261,830.00 |
| 21 Mar 2024 | 0.003274 | 0.000561 | 20.67% | 0.002717 | 0.003381 | 0.002647 | 214,687.00 |
| 20 Mar 2024 | 0.002713 | 0.000225 | 9.04% | 0.003107 | 0.003281 | 0.002475 | 277,860.00 |
| 19 Mar 2024 | 0.002488 | -0.000223 | -8.23% | 0.002708 | 0.003319 | 0.002474 | 355,453.00 |
| 18 Mar 2024 | 0.002711 | -0.000707 | -20.68% | 0.003187 | 0.013689 | 0.002691 | 4,200,652.00 |
| 17 Mar 2024 | 0.003418 | 0.000157 | 4.82% | 0.003282 | 0.003441 | 0.003229 | 455,071.00 |
| 16 Mar 2024 | 0.003261 | -0.00022 | -6.32% | 0.003478 | 0.0035 | 0.003251 | 450,645.00 |
| 15 Mar 2024 | 0.003481 | -0.000092 | -2.57% | 0.003187 | 0.004201 | 0.003173 | 4,106,293.00 |
| 14 Mar 2024 | 0.003573 | -0.000083 | -2.27% | 0.003653 | 0.003689 | 0.003431 | 145,535.00 |
| 13 Mar 2024 | 0.003656 | 0.000082 | 2.29% | 0.00357 | 0.003685 | 0.003567 | 356,235.00 |
| 12 Mar 2024 | 0.003574 | -0.000034 | -0.94% | 0.003616 | 0.003649 | 0.003462 | 298,687.00 |
| 11 Mar 2024 | 0.003608 | -0.000535 | -12.91% | 0.003187 | 0.004201 | 0.003173 | 4,212,526.00 |
| 10 Mar 2024 | 0.004143 | 0.000717 | 20.92% | 0.003424 | 0.004192 | 0.00342 | 312,200.00 |
| 09 Mar 2024 | 0.003426 | 0.00001 | 0.29% | 0.003416 | 0.003434 | 0.003403 | 300,550.00 |
| 08 Mar 2024 | 0.003416 | 0.000061 | 1.82% | 0.003349 | 0.003502 | 0.003324 | 325,490.00 |
| 07 Mar 2024 | 0.003354 | -0.000611 | -15.41% | 0.003959 | 0.004084 | 0.003287 | 421,551.00 |
| 06 Mar 2024 | 0.003965 | 0.000748 | 23.23% | 0.003187 | 0.004054 | 0.003142 | 476,410.00 |
| 05 Mar 2024 | 0.003218 | 0.000506 | 18.64% | 0.002732 | 0.004144 | 0.00271 | 2,517,511.00 |
| 04 Mar 2024 | 0.002712 | -0.000437 | -13.88% | 0.00306 | 0.003424 | 0.002658 | 4,246,950.00 |
| 03 Mar 2024 | 0.003149 | 0.000048 | 1.55% | 0.0031 | 0.00372 | 0.003074 | 1,071,913.00 |
| 02 Mar 2024 | 0.003101 | -0.000026 | -0.83% | 0.003124 | 0.003124 | 0.003082 | 583,749.00 |
| 01 Mar 2024 | 0.003127 | 0.000055 | 1.79% | 0.00306 | 0.003158 | 0.003041 | 316,743.00 |
| 29 Feb 2024 | 0.003072 | -0.000052 | -1.66% | 0.003116 | 0.003183 | 0.003026 | 586,138.00 |
| 28 Feb 2024 | 0.003124 | -0.000295 | -8.63% | 0.003422 | 0.00357 | 0.002941 | 1,850,776.00 |
| 27 Feb 2024 | 0.00342 | 0.000148 | 4.54% | 0.003278 | 0.003455 | 0.002811 | 388,190.00 |
| 26 Feb 2024 | 0.003271 | 0.000166 | 5.33% | 0.002722 | 0.010356 | 0.002716 | 4,384,140.00 |
| 25 Feb 2024 | 0.003106 | 0.000012 | 0.39% | 0.003094 | 0.003117 | 0.003077 | 322,703.00 |
| 24 Feb 2024 | 0.003093 | -0.000467 | -13.11% | 0.003553 | 0.003574 | 0.003042 | 359,203.00 |
| 23 Feb 2024 | 0.003561 | -0.00003 | -0.84% | 0.003591 | 0.003605 | 0.003032 | 334,314.00 |
| 22 Feb 2024 | 0.003591 | -0.000046 | -1.26% | 0.003107 | 0.003642 | 0.00307 | 153,050.00 |
| 21 Feb 2024 | 0.003637 | 0.000498 | 15.87% | 0.003136 | 0.003637 | 0.003049 | 356,581.00 |
| 20 Feb 2024 | 0.003139 | -0.000485 | -13.38% | 0.003626 | 0.003706 | 0.003064 | 208,003.00 |
| 19 Feb 2024 | 0.003624 | -0.000026 | -0.71% | 0.002722 | 0.0105 | 0.002716 | 3,945,048.00 |
| 18 Feb 2024 | 0.00365 | 0.000545 | 17.56% | 0.003099 | 0.003668 | 0.003074 | 213,635.00 |
| 17 Feb 2024 | 0.003105 | -0.000029 | -0.93% | 0.00313 | 0.003132 | 0.003041 | 85,228.00 |
| 16 Feb 2024 | 0.003134 | 0.000016 | 0.51% | 0.003117 | 0.003151 | 0.003099 | 182,901.00 |
| 15 Feb 2024 | 0.003118 | 0.00000500 | 0.16% | 0.00311 | 0.003171 | 0.002587 | 190,637.00 |
| 14 Feb 2024 | 0.003113 | 0.000132 | 4.44% | 0.002984 | 0.003123 | 0.002957 | 171,584.00 |
| 13 Feb 2024 | 0.002981 | -0.000021 | -0.70% | 0.002998 | 0.003023 | 0.002904 | 238,413.00 |
| 12 Feb 2024 | 0.003002 | -0.000372 | -11.03% | 0.002722 | 0.00338 | 0.002716 | 3,892,547.00 |
| 11 Feb 2024 | 0.003373 | 0.000026 | 0.78% | 0.003339 | 0.003399 | 0.002887 | 84,416.00 |
| 10 Feb 2024 | 0.003348 | 0.000518 | 18.29% | 0.002834 | 0.003372 | 0.002814 | 131,913.00 |
| 09 Feb 2024 | 0.00283 | 0.000108 | 3.97% | 0.002722 | 0.003302 | 0.002716 | 105,066.00 |
| 08 Feb 2024 | 0.002722 | -0.000378 | -12.19% | 0.003109 | 0.003186 | 0.002672 | 633,951.00 |
| 07 Feb 2024 | 0.0031 | 0.000081 | 2.68% | 0.003018 | 0.005136 | 0.002606 | 1,026,988.00 |
| 06 Feb 2024 | 0.003019 | 0.000033 | 1.11% | 0.002986 | 0.003034 | 0.002976 | 96,900.00 |
| 05 Feb 2024 | 0.002985 | -0.000418 | -12.28% | 0.003854 | 0.003891 | 0.002961 | 3,926,254.00 |
| 04 Feb 2024 | 0.003404 | -0.000034 | -0.99% | 0.003438 | 0.003447 | 0.00339 | 95,756.00 |
| 03 Feb 2024 | 0.003437 | -0.000016 | -0.46% | 0.003455 | 0.003468 | 0.003016 | 193,810.00 |
