Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
OMGUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Abr 2024 | 0.644001 | -0.005115 | -0.79% | 0.648148 | 0.670511 | 0.5936 | 6,051.00 |
| 18 Abr 2024 | 0.649116 | 0.025961 | 4.17% | 0.6228 | 0.654652 | 0.60616 | 12,950.00 |
| 17 Abr 2024 | 0.623155 | -0.021039 | -3.27% | 0.644194 | 0.64906 | 0.59401 | 16,548.00 |
| 16 Abr 2024 | 0.644194 | 0.005387 | 0.84% | 0.638807 | 0.6523 | 0.59401 | 21,058.00 |
| 15 Abr 2024 | 0.638807 | -0.018835 | -2.86% | 0.648557 | 0.702345 | 0.604533 | 65,071.00 |
| 14 Abr 2024 | 0.657642 | 0.045941 | 7.51% | 0.611701 | 0.66321 | 0.584714 | 52,264.00 |
| 13 Abr 2024 | 0.611701 | -0.119333 | -16.32% | 0.737128 | 0.739502 | 0.525001 | 131,353.00 |
| 12 Abr 2024 | 0.731034 | -0.221264 | -23.23% | 0.954165 | 0.9726 | 0.690 | 151,434.00 |
| 11 Abr 2024 | 0.952298 | -0.008241 | -0.86% | 0.963382 | 0.993044 | 0.944484 | 19,552.00 |
| 10 Abr 2024 | 0.960539 | -0.026504 | -2.69% | 0.987043 | 0.993335 | 0.920001 | 19,767.00 |
| 09 Abr 2024 | 0.987043 | -0.052957 | -5.09% | 1.04 | 1.04 | 0.930 | 19,625.00 |
| 08 Abr 2024 | 1.04 | 0.070 | 7.19% | 0.967846 | 1.04 | 0.945742 | 35,181.00 |
| 07 Abr 2024 | 0.970224 | 0.009893 | 1.03% | 0.95633 | 0.983138 | 0.930 | 17,070.00 |
| 06 Abr 2024 | 0.960331 | 0.009137 | 0.96% | 0.949503 | 0.978998 | 0.930 | 17,385.00 |
| 05 Abr 2024 | 0.951194 | -0.020369 | -2.10% | 0.973523 | 0.974554 | 0.920564 | 25,570.00 |
| 04 Abr 2024 | 0.971563 | 0.025924 | 2.74% | 0.945639 | 1.00 | 0.914043 | 36,784.00 |
| 03 Abr 2024 | 0.945639 | -0.018442 | -1.91% | 0.964081 | 1.15 | 0.920001 | 28,792.00 |
| 02 Abr 2024 | 0.964081 | -0.085919 | -8.18% | 1.05 | 1.15 | 0.934132 | 58,143.00 |
| 01 Abr 2024 | 1.05 | -0.070 | -6.25% | 1.12 | 1.13 | 1.02 | 16,663.00 |
| 31 Mar 2024 | 1.12 | 0.020 | 1.82% | 1.10 | 1.15 | 1.10 | 7,775.00 |
| 30 Mar 2024 | 1.10 | -0.060 | -5.17% | 1.15 | 1.17 | 0.97399 | 10,380.00 |
| 29 Mar 2024 | 1.16 | 0.060 | 5.45% | 1.10 | 1.17 | 0.97399 | 11,280.00 |
| 28 Mar 2024 | 1.10 | 0.010 | 0.92% | 1.09 | 1.11 | 0.97399 | 9,865.00 |
| 27 Mar 2024 | 1.09 | -0.040 | -3.54% | 1.13 | 1.15 | 0.97399 | 22,908.00 |
| 26 Mar 2024 | 1.13 | 0.040 | 3.67% | 1.09 | 1.14 | 0.97399 | 9,776.00 |
| 25 Mar 2024 | 1.09 | 0.030 | 2.83% | 1.06 | 1.12 | 1.05 | 16,015.00 |
| 24 Mar 2024 | 1.06 | 0.050 | 4.95% | 1.01 | 1.06 | 0.97399 | 4,399.00 |
| 23 Mar 2024 | 1.01 | 0.020 | 1.68% | 0.993331 | 1.04 | 0.97399 | 3,680.00 |
| 22 Mar 2024 | 0.993331 | -0.026669 | -2.61% | 1.02 | 1.04 | 0.965195 | 7,670.00 |
| 21 Mar 2024 | 1.02 | -0.030 | -2.86% | 1.05 | 1.06 | 0.97399 | 21,636.00 |
| 20 Mar 2024 | 1.05 | 0.110 | 11.15% | 0.962999 | 1.06 | 0.9085 | 39,847.00 |
| 19 Mar 2024 | 0.944656 | -0.145344 | -13.33% | 1.09 | 1.10 | 0.927 | 75,390.00 |
| 18 Mar 2024 | 1.09 | -0.030 | -2.68% | 1.12 | 1.15 | 1.07 | 30,429.00 |
| 17 Mar 2024 | 1.12 | 0.060 | 5.66% | 1.06 | 1.18 | 1.02 | 36,315.00 |
| 16 Mar 2024 | 1.06 | -0.130 | -10.92% | 1.20 | 1.21 | 1.04 | 35,360.00 |
| 15 Mar 2024 | 1.19 | -0.130 | -9.85% | 1.31 | 1.32 | 1.10 | 68,395.00 |
| 14 Mar 2024 | 1.32 | 0.00 | 0.00% | 1.32 | 1.33 | 1.22 | 37,012.00 |
| 13 Mar 2024 | 1.32 | 0.040 | 3.13% | 1.28 | 1.34 | 1.26 | 32,679.00 |
| 12 Mar 2024 | 1.28 | -0.010 | -0.78% | 1.28 | 1.29 | 1.15 | 32,102.00 |
| 11 Mar 2024 | 1.29 | 0.130 | 11.21% | 1.17 | 1.42 | 1.10 | 163,337.00 |
| 10 Mar 2024 | 1.16 | -0.040 | -3.33% | 1.20 | 1.21 | 1.14 | 33,770.00 |
| 09 Mar 2024 | 1.20 | 0.010 | 0.84% | 1.19 | 1.27 | 1.18 | 27,444.00 |
| 08 Mar 2024 | 1.19 | 0.010 | 0.85% | 1.18 | 1.25 | 1.12 | 45,070.00 |
| 07 Mar 2024 | 1.18 | -0.010 | -0.84% | 1.19 | 1.19 | 1.12 | 39,205.00 |
| 06 Mar 2024 | 1.19 | 0.140 | 13.33% | 1.04 | 1.20 | 1.01 | 81,546.00 |
| 05 Mar 2024 | 1.05 | -0.120 | -10.26% | 1.19 | 1.24 | 0.897012 | 235,594.00 |
| 04 Mar 2024 | 1.17 | 0.010 | 0.86% | 1.15 | 1.25 | 1.12 | 415,454.00 |
| 03 Mar 2024 | 1.16 | 0.080 | 7.41% | 1.08 | 1.35 | 1.03 | 359,427.00 |
| 02 Mar 2024 | 1.08 | 0.110 | 11.57% | 0.966453 | 1.08 | 0.963073 | 234,235.00 |
| 01 Mar 2024 | 0.968003 | 0.095351 | 10.93% | 0.872652 | 1.05 | 0.872652 | 141,249.00 |
| 29 Feb 2024 | 0.872652 | -0.026567 | -2.95% | 0.899597 | 0.950067 | 0.852359 | 107,833.00 |
| 28 Feb 2024 | 0.899219 | 0.099219 | 12.40% | 0.800 | 0.938632 | 0.738 | 167,984.00 |
| 27 Feb 2024 | 0.800 | 0.034292 | 4.48% | 0.765708 | 0.813827 | 0.760602 | 75,446.00 |
| 26 Feb 2024 | 0.765708 | -0.003492 | -0.45% | 0.768416 | 0.777172 | 0.730078 | 58,379.00 |
| 25 Feb 2024 | 0.7692 | 0.020259 | 2.71% | 0.748941 | 0.820 | 0.735002 | 44,192.00 |
| 24 Feb 2024 | 0.748941 | 0.036217 | 5.08% | 0.712724 | 0.842869 | 0.69099 | 92,088.00 |
| 23 Feb 2024 | 0.712724 | 0.014656 | 2.10% | 0.6958 | 0.720859 | 0.6826 | 17,072.00 |
| 22 Feb 2024 | 0.698068 | 0.008548 | 1.24% | 0.690015 | 0.710042 | 0.6718 | 32,436.00 |
| 21 Feb 2024 | 0.68952 | -0.031227 | -4.33% | 0.720877 | 0.721013 | 0.662241 | 38,354.00 |
| 20 Feb 2024 | 0.720747 | -0.001356 | -0.19% | 0.720653 | 0.728291 | 0.670799 | 60,619.00 |
| 19 Feb 2024 | 0.722103 | 0.017102 | 2.43% | 0.706735 | 0.73469 | 0.70619 | 39,243.00 |
| 18 Feb 2024 | 0.705001 | 0.014102 | 2.04% | 0.690899 | 0.71122 | 0.66199 | 36,506.00 |
| 17 Feb 2024 | 0.690899 | -0.00125 | -0.18% | 0.692149 | 0.696667 | 0.66199 | 23,333.00 |
| 16 Feb 2024 | 0.692149 | 0.004824 | 0.70% | 0.687325 | 0.709773 | 0.66199 | 25,350.00 |
| 15 Feb 2024 | 0.687325 | 0.00546 | 0.80% | 0.681126 | 0.712659 | 0.66199 | 69,083.00 |
| 14 Feb 2024 | 0.681865 | 0.021779 | 3.30% | 0.660086 | 0.686165 | 0.653549 | 48,668.00 |
| 13 Feb 2024 | 0.660086 | -0.006092 | -0.91% | 0.666178 | 0.670973 | 0.645 | 48,058.00 |
| 12 Feb 2024 | 0.666178 | 0.024755 | 3.86% | 0.646045 | 0.670 | 0.6359 | 23,366.00 |
| 11 Feb 2024 | 0.641423 | -0.010734 | -1.65% | 0.652157 | 0.65851 | 0.600 | 38,790.00 |
| 10 Feb 2024 | 0.652157 | 0.001179 | 0.18% | 0.651314 | 0.659454 | 0.638443 | 44,066.00 |
| 09 Feb 2024 | 0.650978 | 0.023075 | 3.67% | 0.627903 | 0.656239 | 0.600 | 86,694.00 |
| 08 Feb 2024 | 0.627903 | 0.006976 | 1.12% | 0.619 | 0.637132 | 0.617437 | 173,048.00 |
| 07 Feb 2024 | 0.620927 | 0.014163 | 2.33% | 0.605484 | 0.66499 | 0.597025 | 1,711,840.00 |
| 06 Feb 2024 | 0.606764 | -0.003653 | -0.60% | 0.613779 | 0.66499 | 0.598257 | 988,538.00 |
| 05 Feb 2024 | 0.610417 | -0.003584 | -0.58% | 0.61467 | 0.628066 | 0.598392 | 413,547.00 |
| 04 Feb 2024 | 0.614001 | -0.020207 | -3.19% | 0.635056 | 0.636087 | 0.611373 | 142,624.00 |
| 03 Feb 2024 | 0.634208 | -0.007795 | -1.21% | 0.642017 | 0.66499 | 0.630905 | 80,142.00 |
| 02 Feb 2024 | 0.642003 | 0.008824 | 1.39% | 0.633179 | 0.66499 | 0.629 | 54,291.00 |
| 01 Feb 2024 | 0.633179 | 0.004936 | 0.79% | 0.625259 | 0.66499 | 0.614279 | 58,105.00 |
| 31 Ene 2024 | 0.628243 | -0.019699 | -3.04% | 0.647959 | 0.66499 | 0.618769 | 77,940.00 |
| 30 Ene 2024 | 0.647942 | -0.017146 | -2.58% | 0.667682 | 0.672573 | 0.6461 | 86,798.00 |
| 29 Ene 2024 | 0.665088 | 0.012698 | 1.95% | 0.653337 | 0.670983 | 0.646885 | 95,235.00 |
| 28 Ene 2024 | 0.65239 | -0.010834 | -1.63% | 0.663224 | 0.75999 | 0.644773 | 69,814.00 |
| 27 Ene 2024 | 0.663224 | 0.00609 | 0.93% | 0.657148 | 0.75999 | 0.652668 | 79,308.00 |
| 26 Ene 2024 | 0.657134 | 0.031202 | 4.98% | 0.625932 | 0.75999 | 0.620545 | 67,498.00 |
| 25 Ene 2024 | 0.625932 | -0.010958 | -1.72% | 0.635724 | 0.6381 | 0.612842 | 263,352.00 |
| 24 Ene 2024 | 0.63689 | -0.009571 | -1.48% | 0.646461 | 0.75999 | 0.622452 | 942,886.00 |
| 23 Ene 2024 | 0.646461 | -0.019102 | -2.87% | 0.664919 | 0.75999 | 0.604527 | 98,742.00 |
| 22 Ene 2024 | 0.665563 | -0.084985 | -11.32% | 0.75999 | 0.770676 | 0.650542 | 83,001.00 |
| 21 Ene 2024 | 0.750548 | 0.051825 | 7.42% | 0.712939 | 0.854581 | 0.69067 | 165,948.00 |
| 20 Ene 2024 | 0.698723 | 0.001217 | 0.17% | 0.680688 | 0.73149 | 0.673614 | 44,759.00 |
