Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
OMAXUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 0.000793 | -0.00000500 | -0.63% | 0.000797 | 0.000799 | 0.000777 | 50,572,046.00 |
| 25 Jun 2024 | 0.000798 | 0.00000700 | 0.88% | 0.000748 | 0.000799 | 0.000691 | 18,128,496.00 |
| 24 Jun 2024 | 0.000791 | 0.00001 | 1.28% | 0.000781 | 0.00084 | 0.000714 | 24,878,992.00 |
| 23 Jun 2024 | 0.000781 | -0.000069 | -8.12% | 0.000889 | 0.000889 | 0.000781 | 19,503,726.00 |
| 22 Jun 2024 | 0.00085 | 0.000144 | 20.40% | 0.000706 | 0.00085 | 0.000706 | 14,007,995.00 |
| 21 Jun 2024 | 0.000706 | -0.000056 | -7.35% | 0.000767 | 0.00082 | 0.00068 | 10,020,746.00 |
| 20 Jun 2024 | 0.000762 | 0.000376 | 97.41% | 0.000385 | 0.00085 | 0.000385 | 21,321,768.00 |
| 19 Jun 2024 | 0.000386 | 0.000018 | 4.89% | 0.000367 | 0.000405 | 0.000365 | 29,067,587.00 |
| 18 Jun 2024 | 0.000368 | -0.000032 | -8.00% | 0.0004 | 0.0004 | 0.00036 | 19,303,496.00 |
| 17 Jun 2024 | 0.0004 | 0.00000300 | 0.76% | 0.000396 | 0.000405 | 0.000388 | 16,798,750.00 |
| 16 Jun 2024 | 0.000397 | 0.00 | 0.00% | 0.000397 | 0.0004 | 0.000386 | 35,306,924.00 |
| 15 Jun 2024 | 0.000397 | 0.000038 | 10.58% | 0.00036 | 0.000407 | 0.000359 | 13,586,469.00 |
| 14 Jun 2024 | 0.000359 | -0.000058 | -13.91% | 0.000417 | 0.000419 | 0.000357 | 13,611,057.00 |
| 13 Jun 2024 | 0.000417 | 0.00000200 | 0.48% | 0.000406 | 0.000417 | 0.000402 | 24,557,684.00 |
| 12 Jun 2024 | 0.000415 | 0.00000500 | 1.22% | 0.00041 | 0.000417 | 0.000401 | 9,480,759.00 |
| 11 Jun 2024 | 0.00041 | -0.000017 | -3.98% | 0.000428 | 0.000476 | 0.000389 | 17,426,003.00 |
| 10 Jun 2024 | 0.000427 | -0.00000600 | -1.39% | 0.000446 | 0.000592 | 0.0004 | 21,621,936.00 |
| 09 Jun 2024 | 0.000433 | -0.000078 | -15.26% | 0.000508 | 0.000514 | 0.000424 | 9,767,992.00 |
| 08 Jun 2024 | 0.000511 | -0.000027 | -5.02% | 0.000535 | 0.000551 | 0.000494 | 10,210,915.00 |
| 07 Jun 2024 | 0.000538 | -0.000094 | -14.87% | 0.000656 | 0.000658 | 0.000491 | 20,724,448.00 |
| 06 Jun 2024 | 0.000632 | -0.000057 | -8.27% | 0.000689 | 0.000692 | 0.000599 | 13,376,581.00 |
| 05 Jun 2024 | 0.000689 | 0.000144 | 26.42% | 0.000572 | 0.000689 | 0.000503 | 7,913,595.00 |
| 04 Jun 2024 | 0.000545 | -0.00000200 | -0.37% | 0.000546 | 0.000552 | 0.000544 | 10,893,761.00 |
| 03 Jun 2024 | 0.000547 | -0.000021 | -3.70% | 0.000568 | 0.000568 | 0.000544 | 20,678,281.00 |
| 02 Jun 2024 | 0.000568 | -0.00000900 | -1.56% | 0.000578 | 0.000579 | 0.000565 | 12,883,537.00 |
| 01 Jun 2024 | 0.000577 | 0.00000500 | 0.87% | 0.000572 | 0.00058 | 0.00057 | 13,179,025.00 |
| 31 May 2024 | 0.000572 | -0.00000500 | -0.87% | 0.000574 | 0.000578 | 0.000549 | 30,134,105.00 |
| 30 May 2024 | 0.000577 | -0.00000400 | -0.69% | 0.00058 | 0.000587 | 0.000562 | 24,219,003.00 |
| 29 May 2024 | 0.000581 | -0.000026 | -4.28% | 0.000606 | 0.000616 | 0.00058 | 14,471,017.00 |
| 28 May 2024 | 0.000607 | -0.00001 | -1.62% | 0.000604 | 0.000617 | 0.000581 | 15,582,618.00 |
| 27 May 2024 | 0.000617 | 0.000029 | 4.93% | 0.000587 | 0.000639 | 0.000573 | 7,915,637.00 |
| 26 May 2024 | 0.000588 | 0.000015 | 2.62% | 0.000573 | 0.000602 | 0.000572 | 9,100,375.00 |
| 25 May 2024 | 0.000573 | -0.000035 | -5.76% | 0.000607 | 0.000612 | 0.000462 | 14,721,801.00 |
| 24 May 2024 | 0.000608 | -0.000011 | -1.78% | 0.000618 | 0.000653 | 0.000599 | 9,404,270.00 |
| 23 May 2024 | 0.000619 | 0.000021 | 3.51% | 0.000602 | 0.000648 | 0.000597 | 4,679,851.00 |
| 22 May 2024 | 0.000598 | -0.00000200 | -0.33% | 0.0006 | 0.000624 | 0.000585 | 8,776,332.00 |
| 21 May 2024 | 0.0006 | 0.000012 | 2.04% | 0.000612 | 0.000647 | 0.00058 | 13,025,131.00 |
| 20 May 2024 | 0.000588 | 0.00000700 | 1.20% | 0.000578 | 0.000611 | 0.000564 | 38,191,168.00 |
| 19 May 2024 | 0.000581 | -0.00000300 | -0.51% | 0.000584 | 0.000587 | 0.000566 | 20,128,680.00 |
| 18 May 2024 | 0.000584 | 0.000013 | 2.28% | 0.000573 | 0.000633 | 0.000557 | 17,461,287.00 |
| 17 May 2024 | 0.000571 | -0.000018 | -3.06% | 0.000589 | 0.000589 | 0.000543 | 8,946,313.00 |
| 16 May 2024 | 0.000589 | 0.00000300 | 0.51% | 0.000589 | 0.000608 | 0.00056 | 16,507,862.00 |
| 15 May 2024 | 0.000586 | -0.000019 | -3.14% | 0.000606 | 0.000624 | 0.000556 | 19,922,781.00 |
| 14 May 2024 | 0.000605 | -0.000061 | -9.16% | 0.000666 | 0.000675 | 0.000591 | 35,406,717.00 |
| 13 May 2024 | 0.000666 | -0.000023 | -3.34% | 0.000688 | 0.000696 | 0.000644 | 17,805,136.00 |
| 12 May 2024 | 0.000689 | -0.00000300 | -0.43% | 0.000694 | 0.0007 | 0.000666 | 24,102,334.00 |
| 11 May 2024 | 0.000692 | -0.000023 | -3.22% | 0.000718 | 0.000722 | 0.00067 | 26,178,901.00 |
| 10 May 2024 | 0.000715 | -0.00007 | -8.92% | 0.000789 | 0.001 | 0.000711 | 25,240,029.00 |
| 09 May 2024 | 0.000785 | 0.00001 | 1.29% | 0.000773 | 0.000788 | 0.000669 | 24,691,667.00 |
| 08 May 2024 | 0.000775 | 0.000204 | 35.73% | 0.000565 | 0.00078 | 0.000556 | 18,126,458.00 |
| 07 May 2024 | 0.000571 | -0.000061 | -9.65% | 0.000633 | 0.000633 | 0.000555 | 5,760,546.00 |
| 06 May 2024 | 0.000632 | 0.000014 | 2.27% | 0.000619 | 0.000633 | 0.000598 | 9,785,630.00 |
| 05 May 2024 | 0.000618 | -0.000271 | -30.48% | 0.000888 | 0.000964 | 0.000583 | 17,626,959.00 |
| 04 May 2024 | 0.000889 | 0.000254 | 40.00% | 0.000635 | 0.000981 | 0.00059 | 12,460,020.00 |
| 03 May 2024 | 0.000635 | -0.00003 | -4.51% | 0.000677 | 0.000696 | 0.000621 | 4,775,494.00 |
| 02 May 2024 | 0.000665 | 0.000074 | 12.52% | 0.000593 | 0.000699 | 0.000573 | 7,448,217.00 |
| 01 May 2024 | 0.000591 | -0.00008 | -11.92% | 0.000676 | 0.00071 | 0.000572 | 6,292,747.00 |
| 30 Abr 2024 | 0.000671 | -0.000058 | -7.96% | 0.000748 | 0.000785 | 0.000615 | 6,582,369.00 |
| 29 Abr 2024 | 0.000729 | -0.000103 | -12.38% | 0.000891 | 0.000954 | 0.000721 | 13,026,380.00 |
| 28 Abr 2024 | 0.000832 | 0.000039 | 4.92% | 0.000793 | 0.00086 | 0.000785 | 7,714,705.00 |
| 27 Abr 2024 | 0.000793 | -0.000027 | -3.29% | 0.000821 | 0.000843 | 0.000778 | 7,978,786.00 |
| 26 Abr 2024 | 0.00082 | -0.000029 | -3.42% | 0.000865 | 0.000895 | 0.000793 | 10,055,316.00 |
| 25 Abr 2024 | 0.000849 | 0.000023 | 2.78% | 0.000826 | 0.000907 | 0.000784 | 6,579,042.00 |
| 24 Abr 2024 | 0.000826 | -0.000061 | -6.88% | 0.000891 | 0.000954 | 0.00082 | 7,156,621.00 |
| 23 Abr 2024 | 0.000887 | -0.000038 | -4.11% | 0.000925 | 0.000985 | 0.000859 | 6,324,918.00 |
| 22 Abr 2024 | 0.000925 | 0.00004 | 4.52% | 0.000779 | 0.001036 | 0.00076 | 8,666,749.00 |
| 21 Abr 2024 | 0.000885 | 0.000108 | 13.90% | 0.000779 | 0.001036 | 0.00076 | 6,723,157.00 |
| 20 Abr 2024 | 0.000777 | 0.000012 | 1.57% | 0.000766 | 0.000807 | 0.000749 | 9,951,085.00 |
| 19 Abr 2024 | 0.000765 | -0.000044 | -5.44% | 0.000809 | 0.000814 | 0.000703 | 8,939,336.00 |
| 18 Abr 2024 | 0.000809 | 0.000031 | 3.98% | 0.000787 | 0.000817 | 0.000765 | 10,374,360.00 |
| 17 Abr 2024 | 0.000778 | 0.00002 | 2.64% | 0.000748 | 0.000838 | 0.000748 | 10,492,547.00 |
| 16 Abr 2024 | 0.000758 | -0.000137 | -15.31% | 0.000898 | 0.000898 | 0.000717 | 9,701,509.00 |
| 15 Abr 2024 | 0.000895 | -0.000049 | -5.19% | 0.000942 | 0.000977 | 0.000849 | 14,939,298.00 |
| 14 Abr 2024 | 0.000944 | 0.000119 | 14.42% | 0.000828 | 0.000944 | 0.000791 | 6,655,697.00 |
| 13 Abr 2024 | 0.000825 | -0.000167 | -16.83% | 0.001002 | 0.001004 | 0.000804 | 7,194,787.00 |
| 12 Abr 2024 | 0.000992 | -0.00005 | -4.80% | 0.001042 | 0.001043 | 0.000756 | 4,781,384.00 |
| 11 Abr 2024 | 0.001042 | 0.00001 | 0.97% | 0.001031 | 0.001049 | 0.001025 | 6,531,679.00 |
| 10 Abr 2024 | 0.001032 | -0.00000200 | -0.19% | 0.001034 | 0.001035 | 0.00103 | 8,006,137.00 |
| 09 Abr 2024 | 0.001034 | 0.000028 | 2.78% | 0.001002 | 0.001035 | 0.000965 | 4,712,105.00 |
| 08 Abr 2024 | 0.001006 | 0.000033 | 3.39% | 0.000975 | 0.001117 | 0.000974 | 2,863,015.00 |
| 07 Abr 2024 | 0.000973 | -0.000047 | -4.61% | 0.00102 | 0.00102 | 0.000919 | 4,948,844.00 |
| 06 Abr 2024 | 0.00102 | -0.000015 | -1.45% | 0.001035 | 0.001035 | 0.000997 | 7,346,100.00 |
| 05 Abr 2024 | 0.001035 | 0.000019 | 1.87% | 0.00103 | 0.001046 | 0.001015 | 7,173,927.00 |
| 04 Abr 2024 | 0.001016 | 0.00000100 | 0.10% | 0.001025 | 0.0012 | 0.001013 | 6,793,707.00 |
| 03 Abr 2024 | 0.001015 | -0.00000100 | -0.10% | 0.001027 | 0.001028 | 0.000693 | 7,633,249.00 |
| 02 Abr 2024 | 0.001016 | -0.000181 | -15.12% | 0.001216 | 0.001216 | 0.00095 | 3,137,587.00 |
| 01 Abr 2024 | 0.001197 | -0.000103 | -7.92% | 0.001282 | 0.001339 | 0.001193 | 4,193,886.00 |
| 31 Mar 2024 | 0.0013 | -0.000022 | -1.66% | 0.001319 | 0.001327 | 0.001203 | 4,635,693.00 |
| 30 Mar 2024 | 0.001322 | 0.00000300 | 0.23% | 0.001318 | 0.001332 | 0.001308 | 3,560,131.00 |
| 29 Mar 2024 | 0.001319 | 0.000106 | 8.74% | 0.001213 | 0.00139 | 0.001207 | 3,737,205.00 |
