Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
OMBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 0.00001053 | -0.00000061 | -5.48% | 0.00001114 | 0.00001133 | 0.00001053 | 601,893.00 |
| 17 Abr 2024 | 0.00001114 | -0.00000083 | -6.93% | 0.00001195 | 0.00001208 | 0.00001106 | 925,515.00 |
| 16 Abr 2024 | 0.00001197 | -0.00000200 | -14.33% | 0.00001398 | 0.00001437 | 0.00001197 | 1,293,148.00 |
| 15 Abr 2024 | 0.00001396 | 0.00000300 | 27.05% | 0.00001093 | 0.00001451 | 0.00001070 | 1,426,251.00 |
| 14 Abr 2024 | 0.00001109 | -0.00000039 | -3.40% | 0.00001144 | 0.00001207 | 0.00001015 | 733,632.00 |
| 13 Abr 2024 | 0.00001148 | -0.00000200 | -14.86% | 0.00001345 | 0.00001386 | 0.00001034 | 2,272,713.00 |
| 12 Abr 2024 | 0.00001346 | -0.00000085 | -5.94% | 0.00001428 | 0.00001534 | 0.00001300 | 1,804,125.00 |
| 11 Abr 2024 | 0.00001431 | 0.00000100 | 7.77% | 0.00001282 | 0.00001500 | 0.00001210 | 1,659,567.00 |
| 10 Abr 2024 | 0.00001287 | 0.00000100 | 8.59% | 0.00001153 | 0.00001298 | 0.00001083 | 1,679,482.00 |
| 09 Abr 2024 | 0.00001164 | 0.00000081 | 7.48% | 0.00001072 | 0.00001227 | 0.00001072 | 969,040.00 |
| 08 Abr 2024 | 0.00001083 | 0.00000043 | 4.13% | 0.00001057 | 0.00001229 | 0.00001028 | 1,416,536.00 |
| 07 Abr 2024 | 0.00001040 | 0.00000053 | 5.37% | 0.00000988 | 0.00001040 | 0.00000961 | 295,235.00 |
| 06 Abr 2024 | 0.00000987 | -0.00000051 | -4.91% | 0.00001045 | 0.00001092 | 0.00000950 | 680,731.00 |
| 05 Abr 2024 | 0.00001038 | 0.00000055 | 5.60% | 0.00000983 | 0.00001136 | 0.00000942 | 899,039.00 |
| 04 Abr 2024 | 0.00000983 | -0.00000031 | -3.06% | 0.00001011 | 0.00001069 | 0.00000975 | 763,301.00 |
| 03 Abr 2024 | 0.00001014 | 0.00000042 | 4.32% | 0.00000995 | 0.00001053 | 0.00000958 | 509,515.00 |
| 02 Abr 2024 | 0.00000972 | 0.00000014 | 1.46% | 0.00000955 | 0.00001018 | 0.00000890 | 578,163.00 |
| 01 Abr 2024 | 0.00000958 | -0.00000054 | -5.34% | 0.00001005 | 0.00001032 | 0.00000915 | 473,501.00 |
| 31 Mar 2024 | 0.00001012 | 0.00000029 | 2.95% | 0.00000987 | 0.00001076 | 0.00000976 | 919,651.00 |
| 30 Mar 2024 | 0.00000983 | -0.00000026 | -2.58% | 0.00001023 | 0.00001060 | 0.00000980 | 696,026.00 |
| 29 Mar 2024 | 0.00001009 | -0.00000013 | -1.27% | 0.00001020 | 0.00001049 | 0.00000981 | 384,777.00 |
| 28 Mar 2024 | 0.00001022 | -0.00000026 | -2.48% | 0.00001055 | 0.00001137 | 0.00001012 | 646,896.00 |
| 27 Mar 2024 | 0.00001048 | -0.00000098 | -8.55% | 0.00001159 | 0.00001208 | 0.00001044 | 1,471,472.00 |
| 26 Mar 2024 | 0.00001146 | 0.00000100 | 10.02% | 0.00001006 | 0.00001255 | 0.00000969 | 3,015,521.00 |
| 25 Mar 2024 | 0.00000998 | 0.00000100 | 11.64% | 0.00000879 | 0.00001086 | 0.00000845 | 3,418,002.00 |
| 24 Mar 2024 | 0.00000859 | -0.00000002 | -0.23% | 0.00000857 | 0.00000887 | 0.00000823 | 248,553.00 |
| 23 Mar 2024 | 0.00000861 | -0.00000063 | -6.82% | 0.00000935 | 0.00000990 | 0.00000849 | 506,597.00 |
| 22 Mar 2024 | 0.00000924 | 0.00000013 | 1.43% | 0.00000910 | 0.00000956 | 0.00000855 | 838,319.00 |
| 21 Mar 2024 | 0.00000911 | -0.00000100 | -9.78% | 0.00001174 | 0.00001174 | 0.00000884 | 1,545,712.00 |
| 20 Mar 2024 | 0.00001022 | -0.00000060 | -5.55% | 0.00001079 | 0.00001185 | 0.00001018 | 1,107,845.00 |
| 19 Mar 2024 | 0.00001082 | -0.00000100 | -8.16% | 0.00001250 | 0.00001503 | 0.00000957 | 9,069,541.00 |
| 18 Mar 2024 | 0.00001226 | 0.00000300 | 33.86% | 0.00000899 | 0.00001285 | 0.00000842 | 3,956,648.00 |
| 17 Mar 2024 | 0.00000886 | 0.00000200 | 29.03% | 0.00000710 | 0.00000945 | 0.00000614 | 3,528,762.00 |
| 16 Mar 2024 | 0.00000689 | 0.00000065 | 10.42% | 0.00000616 | 0.00000718 | 0.00000584 | 2,169,428.00 |
| 15 Mar 2024 | 0.00000624 | 0.00000100 | 20.08% | 0.00000552 | 0.00000626 | 0.00000509 | 2,940,855.00 |
| 14 Mar 2024 | 0.00000498 | 0.00000052 | 11.66% | 0.00000447 | 0.00000583 | 0.00000440 | 1,322,324.00 |
| 13 Mar 2024 | 0.00000446 | -0.00000006 | -1.33% | 0.00000464 | 0.00000531 | 0.00000427 | 798,098.00 |
| 12 Mar 2024 | 0.00000452 | -0.00000003 | -0.66% | 0.00000445 | 0.00000453 | 0.00000415 | 338,383.00 |
| 11 Mar 2024 | 0.00000455 | 0.00000013 | 2.94% | 0.00000442 | 0.00000475 | 0.00000429 | 968,630.00 |
| 10 Mar 2024 | 0.00000442 | -0.00000001 | -0.23% | 0.00000443 | 0.00000453 | 0.00000419 | 312,729.00 |
| 09 Mar 2024 | 0.00000443 | 0.00000002 | 0.45% | 0.00000441 | 0.00000450 | 0.00000432 | 468,526.00 |
| 08 Mar 2024 | 0.00000441 | -0.00000016 | -3.50% | 0.00000457 | 0.00000479 | 0.00000421 | 324,175.00 |
| 07 Mar 2024 | 0.00000457 | -0.00000013 | -2.77% | 0.00000471 | 0.00000516 | 0.00000442 | 296,314.00 |
| 06 Mar 2024 | 0.00000470 | -0.00000007 | -1.47% | 0.00000482 | 0.00000486 | 0.00000451 | 517,233.00 |
| 05 Mar 2024 | 0.00000477 | -0.00000004 | -0.83% | 0.00000478 | 0.00000549 | 0.00000401 | 2,819,478.00 |
| 04 Mar 2024 | 0.00000481 | 0.00000045 | 10.32% | 0.00000440 | 0.00000589 | 0.00000423 | 4,711,455.00 |
| 03 Mar 2024 | 0.00000436 | -0.00000004 | -0.91% | 0.00000437 | 0.00000459 | 0.00000423 | 1,392,597.00 |
| 02 Mar 2024 | 0.00000440 | 0.00000006 | 1.38% | 0.00000434 | 0.00000459 | 0.00000415 | 836,162.00 |
| 01 Mar 2024 | 0.00000434 | 0.00000011 | 2.60% | 0.00000428 | 0.00000499 | 0.00000416 | 1,574,427.00 |
| 29 Feb 2024 | 0.00000423 | 0.00000026 | 6.55% | 0.00000396 | 0.00000424 | 0.00000377 | 1,217,765.00 |
| 28 Feb 2024 | 0.00000397 | 0.00000007 | 1.79% | 0.00000391 | 0.00000501 | 0.00000372 | 3,681,998.00 |
| 27 Feb 2024 | 0.00000390 | -0.00000020 | -4.88% | 0.00000410 | 0.00000419 | 0.00000373 | 1,207,622.00 |
| 26 Feb 2024 | 0.00000410 | -0.00000003 | -0.73% | 0.00000413 | 0.00000437 | 0.00000401 | 6,975,083.00 |
| 25 Feb 2024 | 0.00000413 | -0.00000012 | -2.82% | 0.00000426 | 0.00000429 | 0.00000403 | 438,584.00 |
| 24 Feb 2024 | 0.00000425 | 0.00000001 | 0.24% | 0.00000423 | 0.00000434 | 0.00000406 | 943,965.00 |
| 23 Feb 2024 | 0.00000424 | 0.00000006 | 1.44% | 0.00000419 | 0.00000500 | 0.00000416 | 5,344,831.00 |
| 22 Feb 2024 | 0.00000418 | -0.00000002 | -0.48% | 0.00000420 | 0.00000439 | 0.00000404 | 1,232,921.00 |
| 21 Feb 2024 | 0.00000420 | -0.00000002 | -0.47% | 0.00000421 | 0.00000443 | 0.00000404 | 2,356,873.00 |
| 20 Feb 2024 | 0.00000422 | -0.00000024 | -5.38% | 0.00000448 | 0.00000468 | 0.00000403 | 2,097,799.00 |
| 19 Feb 2024 | 0.00000446 | -0.00000014 | -3.04% | 0.00000458 | 0.00000472 | 0.00000434 | 1,235,306.00 |
| 18 Feb 2024 | 0.00000460 | -0.00000018 | -3.77% | 0.00000479 | 0.00000496 | 0.00000450 | 1,198,058.00 |
| 17 Feb 2024 | 0.00000478 | 0.00000012 | 2.58% | 0.00000465 | 0.00000484 | 0.00000443 | 2,096,138.00 |
| 16 Feb 2024 | 0.00000466 | -0.00000040 | -7.91% | 0.00000506 | 0.00000523 | 0.00000463 | 2,058,756.00 |
| 15 Feb 2024 | 0.00000506 | -0.00000038 | -6.99% | 0.00000548 | 0.00000561 | 0.00000496 | 2,075,617.00 |
| 14 Feb 2024 | 0.00000544 | -0.00000031 | -5.39% | 0.00000575 | 0.00000597 | 0.00000532 | 3,082,309.00 |
| 13 Feb 2024 | 0.00000575 | -0.00000040 | -6.50% | 0.00000607 | 0.00000664 | 0.00000539 | 3,885,685.00 |
| 12 Feb 2024 | 0.00000615 | -0.00000012 | -1.91% | 0.00000632 | 0.00000678 | 0.00000599 | 2,142,513.00 |
| 11 Feb 2024 | 0.00000627 | 0.00000079 | 14.42% | 0.00000550 | 0.00000698 | 0.00000548 | 7,407,495.00 |
| 10 Feb 2024 | 0.00000548 | -0.00000100 | -14.99% | 0.00000667 | 0.00000677 | 0.00000515 | 8,172,765.00 |
| 09 Feb 2024 | 0.00000667 | 0.00000200 | 39.53% | 0.00000498 | 0.00000787 | 0.00000484 | 17,553,888.00 |
| 08 Feb 2024 | 0.00000506 | 0.00000100 | 25.71% | 0.00000386 | 0.00000578 | 0.00000368 | 12,196,185.00 |
| 07 Feb 2024 | 0.00000389 | 0.00000030 | 8.36% | 0.00000368 | 0.00000434 | 0.00000343 | 3,892,022.00 |
| 06 Feb 2024 | 0.00000359 | -0.00000022 | -5.77% | 0.00000376 | 0.00000388 | 0.00000334 | 2,801,353.00 |
| 05 Feb 2024 | 0.00000381 | -0.00000020 | -4.99% | 0.00000393 | 0.00000439 | 0.00000364 | 20,197,308.00 |
| 04 Feb 2024 | 0.00000401 | 0.00000052 | 14.90% | 0.00000359 | 0.00000449 | 0.00000338 | 20,209,481.00 |
| 03 Feb 2024 | 0.00000349 | 0.00000071 | 25.54% | 0.00000281 | 0.00000369 | 0.00000275 | 17,952,296.00 |
| 02 Feb 2024 | 0.00000278 | 0.00000043 | 18.30% | 0.00000236 | 0.00000305 | 0.00000232 | 5,620,692.00 |
| 01 Feb 2024 | 0.00000235 | -0.00000020 | -7.84% | 0.00000255 | 0.00000269 | 0.00000228 | 2,046,823.00 |
| 31 Ene 2024 | 0.00000255 | 0.00000035 | 15.91% | 0.00000223 | 0.00000282 | 0.00000216 | 5,407,273.00 |
| 30 Ene 2024 | 0.00000220 | -0.00000015 | -6.38% | 0.00000235 | 0.00000235 | 0.00000219 | 732,902.00 |
| 29 Ene 2024 | 0.00000235 | -0.00000008 | -3.29% | 0.00000249 | 0.00000250 | 0.00000230 | 2,547,185.00 |
| 28 Ene 2024 | 0.00000243 | 0.00000003 | 1.25% | 0.00000240 | 0.00000257 | 0.00000232 | 2,068,565.00 |
| 27 Ene 2024 | 0.00000240 | -0.00000010 | -4.00% | 0.00000249 | 0.00000288 | 0.00000239 | 5,080,968.00 |
| 26 Ene 2024 | 0.00000250 | -0.00000004 | -1.57% | 0.00000253 | 0.00000284 | 0.00000231 | 11,900,966.00 |
| 25 Ene 2024 | 0.00000254 | 0.00000056 | 28.28% | 0.00000202 | 0.00000273 | 0.00000183 | 8,765,891.00 |
| 24 Ene 2024 | 0.00000198 | -0.00000024 | -10.81% | 0.00000221 | 0.00000236 | 0.00000192 | 3,021,082.00 |
| 23 Ene 2024 | 0.00000222 | -0.00000018 | -7.50% | 0.00000253 | 0.00000280 | 0.00000213 | 9,197,992.00 |
| 22 Ene 2024 | 0.00000240 | -0.00000001 | -0.41% | 0.00000245 | 0.00000320 | 0.00000223 | 19,363,379.00 |
| 21 Ene 2024 | 0.00000241 | 0.00000067 | 38.51% | 0.00000176 | 0.00000298 | 0.00000168 | 28,242,086.00 |
| 20 Ene 2024 | 0.00000174 | 0.00000009 | 5.45% | 0.00000165 | 0.00000179 | 0.00000162 | 2,148,954.00 |
