Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ONCUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 0.10271 | 0.00876 | 9.32% | 0.09395 | 0.18628 | 0.09382 | 758,298.00 |
| 03 Jun 2024 | 0.09395 | -0.00076 | -0.80% | 0.09486 | 0.09604 | 0.09328 | 138,242.00 |
| 02 Jun 2024 | 0.09471 | -0.01199 | -11.24% | 0.1067 | 0.1067 | 0.09404 | 150,454.00 |
| 01 Jun 2024 | 0.1067 | 0.0133 | 14.24% | 0.0934 | 0.12423 | 0.09133 | 178,797.00 |
| 31 May 2024 | 0.0934 | -0.0068 | -6.79% | 0.1002 | 0.10131 | 0.09257 | 64,380.00 |
| 30 May 2024 | 0.1002 | -0.00404 | -3.88% | 0.1014 | 0.11299 | 0.09808 | 94,881.00 |
| 29 May 2024 | 0.10424 | 0.01025 | 10.91% | 0.09399 | 0.10451 | 0.09387 | 20,943.00 |
| 28 May 2024 | 0.09399 | 0.00128 | 1.38% | 0.09271 | 0.09791 | 0.09228 | 148,509.00 |
| 27 May 2024 | 0.09271 | -0.00902 | -8.87% | 0.10148 | 0.10219 | 0.0908 | 231,151.00 |
| 26 May 2024 | 0.10173 | 0.00802 | 8.56% | 0.09371 | 0.1026 | 0.09253 | 102,202.00 |
| 25 May 2024 | 0.09371 | -0.00575 | -5.78% | 0.09946 | 0.09983 | 0.09221 | 134,841.00 |
| 24 May 2024 | 0.09946 | 0.00731 | 7.93% | 0.09215 | 0.10452 | 0.09112 | 109,244.00 |
| 23 May 2024 | 0.09215 | -0.00036 | -0.39% | 0.09251 | 0.09333 | 0.09025 | 160,451.00 |
| 22 May 2024 | 0.09251 | -0.0025 | -2.63% | 0.09501 | 0.09504 | 0.09195 | 125,945.00 |
| 21 May 2024 | 0.09501 | -0.00232 | -2.38% | 0.09733 | 0.09936 | 0.09501 | 123,493.00 |
| 20 May 2024 | 0.09733 | -0.0023 | -2.31% | 0.10001 | 0.10098 | 0.09175 | 243,096.00 |
| 19 May 2024 | 0.09963 | 0.00737 | 7.99% | 0.09226 | 0.1045 | 0.09218 | 132,802.00 |
| 18 May 2024 | 0.09226 | -0.00181 | -1.92% | 0.09407 | 0.09447 | 0.09016 | 139,822.00 |
| 17 May 2024 | 0.09407 | -0.00064 | -0.68% | 0.09471 | 0.09498 | 0.0933 | 147,207.00 |
| 16 May 2024 | 0.09471 | -0.01637 | -14.74% | 0.11108 | 0.11108 | 0.08603 | 163,335.00 |
| 15 May 2024 | 0.11108 | 0.00592 | 5.63% | 0.10516 | 0.11299 | 0.1029 | 77,837.00 |
| 14 May 2024 | 0.10516 | 0.00225 | 2.19% | 0.10291 | 0.1137 | 0.10291 | 38,952.00 |
| 13 May 2024 | 0.10291 | 0.00181 | 1.79% | 0.10815 | 0.11197 | 0.0982 | 156,646.00 |
| 12 May 2024 | 0.1011 | 0.00023 | 0.23% | 0.10087 | 0.10448 | 0.09584 | 99,401.00 |
| 11 May 2024 | 0.10087 | 0.00098 | 0.98% | 0.09989 | 0.1087 | 0.09862 | 77,192.00 |
| 10 May 2024 | 0.09989 | 0.00968 | 10.73% | 0.09021 | 0.1013 | 0.08856 | 161,302.00 |
| 09 May 2024 | 0.09021 | -0.00008 | -0.09% | 0.09029 | 0.09526 | 0.08793 | 88,656.00 |
| 08 May 2024 | 0.09029 | 0.00034 | 0.38% | 0.08995 | 0.09755 | 0.08799 | 84,860.00 |
| 07 May 2024 | 0.08995 | -0.00058 | -0.64% | 0.09053 | 0.09091 | 0.08956 | 151,481.00 |
| 06 May 2024 | 0.09053 | -0.0029 | -3.10% | 0.09295 | 0.10159 | 0.08814 | 235,379.00 |
| 05 May 2024 | 0.09343 | 0.00106 | 1.15% | 0.09274 | 0.10777 | 0.09221 | 122,524.00 |
| 04 May 2024 | 0.09237 | 0.00523 | 6.00% | 0.08718 | 0.10062 | 0.08713 | 140,714.00 |
| 03 May 2024 | 0.08714 | -0.00331 | -3.66% | 0.09053 | 0.09057 | 0.0859 | 149,634.00 |
| 02 May 2024 | 0.09045 | 0.00122 | 1.37% | 0.08945 | 0.09294 | 0.08853 | 156,960.00 |
| 01 May 2024 | 0.08923 | -0.0011 | -1.22% | 0.09033 | 0.09095 | 0.08791 | 159,359.00 |
| 30 Abr 2024 | 0.09033 | -0.00287 | -3.08% | 0.09331 | 0.0948 | 0.09003 | 153,387.00 |
| 29 Abr 2024 | 0.0932 | 0.00107 | 1.16% | 0.10815 | 0.11197 | 0.09136 | 282,073.00 |
| 28 Abr 2024 | 0.09213 | -0.00155 | -1.65% | 0.09368 | 0.09482 | 0.09191 | 134,573.00 |
| 27 Abr 2024 | 0.09368 | 0.0001 | 0.11% | 0.09358 | 0.094 | 0.093 | 145,455.00 |
| 26 Abr 2024 | 0.09358 | 0.00015 | 0.16% | 0.09343 | 0.09475 | 0.09301 | 149,549.00 |
| 25 Abr 2024 | 0.09343 | -0.00091 | -0.96% | 0.09434 | 0.09465 | 0.093 | 138,352.00 |
| 24 Abr 2024 | 0.09434 | -0.00284 | -2.92% | 0.09718 | 0.09859 | 0.093 | 131,450.00 |
| 23 Abr 2024 | 0.09718 | -0.00072 | -0.74% | 0.0979 | 0.11199 | 0.09481 | 93,112.00 |
| 22 Abr 2024 | 0.0979 | 0.00217 | 2.27% | 0.10815 | 0.11197 | 0.09261 | 229,697.00 |
| 21 Abr 2024 | 0.09573 | -0.00907 | -8.65% | 0.1048 | 0.11045 | 0.09279 | 127,152.00 |
| 20 Abr 2024 | 0.1048 | 0.0037 | 3.66% | 0.10301 | 0.1102 | 0.10116 | 118,786.00 |
| 19 Abr 2024 | 0.1011 | -0.00055 | -0.54% | 0.10165 | 0.10457 | 0.09864 | 100,225.00 |
| 18 Abr 2024 | 0.10165 | -0.00629 | -5.83% | 0.10794 | 0.10801 | 0.1003 | 125,529.00 |
| 17 Abr 2024 | 0.10794 | 0.00262 | 2.49% | 0.10532 | 0.11428 | 0.101 | 105,017.00 |
| 16 Abr 2024 | 0.10532 | 0.00118 | 1.13% | 0.10414 | 0.130 | 0.09406 | 113,555.00 |
| 15 Abr 2024 | 0.10414 | -0.00284 | -2.65% | 0.10697 | 0.11426 | 0.100 | 203,767.00 |
| 14 Abr 2024 | 0.10698 | 0.01089 | 11.33% | 0.09609 | 0.11999 | 0.09003 | 115,922.00 |
| 13 Abr 2024 | 0.09609 | -0.00761 | -7.34% | 0.1037 | 0.1047 | 0.095 | 137,727.00 |
| 12 Abr 2024 | 0.1037 | -0.00425 | -3.94% | 0.10795 | 0.11225 | 0.10134 | 118,775.00 |
| 11 Abr 2024 | 0.10795 | -0.00039 | -0.36% | 0.10834 | 0.11976 | 0.10405 | 139,038.00 |
| 10 Abr 2024 | 0.10834 | -0.00219 | -1.98% | 0.11053 | 0.11773 | 0.10787 | 122,517.00 |
| 09 Abr 2024 | 0.11053 | 0.00119 | 1.09% | 0.10934 | 0.11727 | 0.10381 | 100,872.00 |
| 08 Abr 2024 | 0.10934 | -0.00087 | -0.79% | 0.11048 | 0.11264 | 0.1046 | 214,383.00 |
| 07 Abr 2024 | 0.11021 | 0.00406 | 3.82% | 0.10634 | 0.130 | 0.1038 | 201,363.00 |
| 06 Abr 2024 | 0.10615 | -0.0056 | -5.01% | 0.11171 | 0.11177 | 0.10277 | 141,052.00 |
| 05 Abr 2024 | 0.11175 | 0.00101 | 0.91% | 0.11074 | 0.11196 | 0.11037 | 134,753.00 |
| 04 Abr 2024 | 0.11074 | 0.00019 | 0.17% | 0.11069 | 0.11376 | 0.10893 | 92,482.00 |
| 03 Abr 2024 | 0.11055 | 0.00621 | 5.95% | 0.10437 | 0.11278 | 0.10267 | 149,440.00 |
| 02 Abr 2024 | 0.10434 | -0.00139 | -1.31% | 0.10594 | 0.10596 | 0.10277 | 147,146.00 |
| 01 Abr 2024 | 0.10573 | 0.00058 | 0.55% | 0.10528 | 0.10655 | 0.10399 | 231,136.00 |
| 31 Mar 2024 | 0.10515 | -0.0022 | -2.05% | 0.10735 | 0.10773 | 0.10357 | 143,367.00 |
| 30 Mar 2024 | 0.10735 | -0.00052 | -0.48% | 0.1077 | 0.11405 | 0.1042 | 148,556.00 |
| 29 Mar 2024 | 0.10787 | -0.00531 | -4.69% | 0.11318 | 0.11318 | 0.10549 | 184,217.00 |
| 28 Mar 2024 | 0.11318 | -0.00875 | -7.18% | 0.12193 | 0.12241 | 0.11253 | 216,631.00 |
| 27 Mar 2024 | 0.12193 | 0.01129 | 10.20% | 0.11064 | 0.12999 | 0.10985 | 223,433.00 |
| 26 Mar 2024 | 0.11064 | -0.00833 | -7.00% | 0.11897 | 0.12106 | 0.10474 | 269,793.00 |
| 25 Mar 2024 | 0.11897 | 0.00155 | 1.32% | 0.11722 | 0.12211 | 0.11251 | 347,905.00 |
| 24 Mar 2024 | 0.11742 | 0.01029 | 9.61% | 0.10713 | 0.1365 | 0.1068 | 284,305.00 |
| 23 Mar 2024 | 0.10713 | 0.01162 | 12.17% | 0.09551 | 0.11701 | 0.09551 | 246,867.00 |
| 22 Mar 2024 | 0.09551 | 0.00123 | 1.30% | 0.09428 | 0.09999 | 0.09408 | 185,339.00 |
| 21 Mar 2024 | 0.09428 | -0.02091 | -18.15% | 0.11519 | 0.11519 | 0.08774 | 242,006.00 |
| 20 Mar 2024 | 0.11519 | 0.01682 | 17.10% | 0.09837 | 0.11582 | 0.09823 | 239,137.00 |
| 19 Mar 2024 | 0.09837 | -0.01059 | -9.72% | 0.10896 | 0.10945 | 0.095 | 235,222.00 |
| 18 Mar 2024 | 0.10896 | -0.00129 | -1.17% | 0.11046 | 0.11127 | 0.1041 | 317,226.00 |
| 17 Mar 2024 | 0.11025 | 0.00321 | 3.00% | 0.10704 | 0.12243 | 0.1055 | 233,726.00 |
| 16 Mar 2024 | 0.10704 | -0.01054 | -8.96% | 0.11758 | 0.11851 | 0.10312 | 177,546.00 |
| 15 Mar 2024 | 0.11758 | -0.00297 | -2.46% | 0.12072 | 0.12182 | 0.11289 | 349,294.00 |
| 14 Mar 2024 | 0.12055 | 0.00515 | 4.46% | 0.1154 | 0.12184 | 0.11506 | 190,246.00 |
| 13 Mar 2024 | 0.1154 | 0.00585 | 5.34% | 0.10959 | 0.11938 | 0.10951 | 218,030.00 |
| 12 Mar 2024 | 0.10955 | 0.00221 | 2.06% | 0.10815 | 0.11197 | 0.10545 | 220,357.00 |
| 11 Mar 2024 | 0.10734 | -0.00023 | -0.21% | 0.10758 | 0.10971 | 0.10573 | 364,662.00 |
| 10 Mar 2024 | 0.10757 | -0.00143 | -1.31% | 0.109 | 0.11129 | 0.10503 | 219,959.00 |
| 09 Mar 2024 | 0.109 | 0.00242 | 2.27% | 0.10658 | 0.111 | 0.10503 | 227,558.00 |
| 08 Mar 2024 | 0.10658 | -0.00024 | -0.22% | 0.10682 | 0.1099 | 0.10348 | 222,867.00 |
| 07 Mar 2024 | 0.10682 | -0.00517 | -4.62% | 0.11199 | 0.11773 | 0.1001 | 231,218.00 |
