Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ONGETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.000107 | 0.00000100 | 0.95% | 0.000105 | 0.00011 | 0.000105 | 18,451.00 |
| 27 Jun 2024 | 0.000105 | 0.00000100 | 0.96% | 0.000104 | 0.000107 | 0.0001 | 19,674.00 |
| 26 Jun 2024 | 0.000104 | 0.00000070 | 0.68% | 0.000105 | 0.000111 | 0.000102 | 30,145.00 |
| 25 Jun 2024 | 0.000104 | -0.00000300 | -2.81% | 0.000107 | 0.000111 | 0.000103 | 22,877.00 |
| 24 Jun 2024 | 0.000107 | 0.00000600 | 5.95% | 0.0001 | 0.000109 | 0.0001 | 16,316.00 |
| 23 Jun 2024 | 0.000101 | -0.00000300 | -2.90% | 0.000103 | 0.000104 | 0.0001 | 15,017.00 |
| 22 Jun 2024 | 0.000104 | 0.00000100 | 0.98% | 0.000104 | 0.00011 | 0.000102 | 27,414.00 |
| 21 Jun 2024 | 0.000102 | 0.00000500 | 5.14% | 0.000097 | 0.000113 | 0.000096 | 36,723.00 |
| 20 Jun 2024 | 0.000097 | 0.000015 | 18.34% | 0.000082 | 0.0001 | 0.000082 | 29,156.00 |
| 19 Jun 2024 | 0.000082 | -0.00000030 | -0.37% | 0.000082 | 0.000084 | 0.000082 | 12,131.00 |
| 18 Jun 2024 | 0.000082 | -0.00000800 | -8.87% | 0.00009 | 0.00009 | 0.000082 | 21,576.00 |
| 17 Jun 2024 | 0.00009 | -0.00001 | -9.98% | 0.0001 | 0.0001 | 0.00009 | 32,679.00 |
| 16 Jun 2024 | 0.0001 | -0.00000500 | -4.77% | 0.000105 | 0.000106 | 0.0001 | 20,297.00 |
| 15 Jun 2024 | 0.000105 | 0.00000100 | 0.97% | 0.000104 | 0.000107 | 0.000101 | 12,943.00 |
| 14 Jun 2024 | 0.000104 | -0.000011 | -9.57% | 0.000115 | 0.000115 | 0.000102 | 17,330.00 |
| 13 Jun 2024 | 0.000115 | 0.00000400 | 3.62% | 0.000111 | 0.000121 | 0.00011 | 31,044.00 |
| 12 Jun 2024 | 0.000111 | 0.00000800 | 7.80% | 0.000103 | 0.000118 | 0.0001 | 17,480.00 |
| 11 Jun 2024 | 0.000103 | 0.00000100 | 0.99% | 0.000101 | 0.000108 | 0.000099 | 23,056.00 |
| 10 Jun 2024 | 0.000101 | 0.00000200 | 2.01% | 0.0001 | 0.000104 | 0.000098 | 15,942.00 |
| 09 Jun 2024 | 0.0001 | 0.00000050 | 0.51% | 0.000099 | 0.0001 | 0.000097 | 22,325.00 |
| 08 Jun 2024 | 0.000099 | -0.00000800 | -7.51% | 0.000107 | 0.000107 | 0.000098 | 11,537.00 |
| 07 Jun 2024 | 0.000107 | -0.00000300 | -2.73% | 0.00011 | 0.000115 | 0.0001 | 19,689.00 |
| 06 Jun 2024 | 0.00011 | -0.00000300 | -2.66% | 0.000113 | 0.000113 | 0.000109 | 21,470.00 |
| 05 Jun 2024 | 0.000113 | 0.00000080 | 0.71% | 0.000115 | 0.000116 | 0.000112 | 20,823.00 |
| 04 Jun 2024 | 0.000112 | -0.00000010 | -0.09% | 0.000112 | 0.000113 | 0.000112 | 8,746.00 |
| 03 Jun 2024 | 0.000112 | 0.00000090 | 0.81% | 0.000111 | 0.000117 | 0.000111 | 8,950.00 |
| 02 Jun 2024 | 0.000111 | -0.00000100 | -0.89% | 0.000112 | 0.000114 | 0.000111 | 14,551.00 |
| 01 Jun 2024 | 0.000112 | -0.00000300 | -2.61% | 0.000115 | 0.000115 | 0.000112 | 17,486.00 |
| 31 May 2024 | 0.000115 | -0.00000300 | -2.54% | 0.000118 | 0.000118 | 0.000114 | 14,068.00 |
| 30 May 2024 | 0.000118 | -0.00000070 | -0.59% | 0.000119 | 0.00012 | 0.000118 | 13,397.00 |
| 29 May 2024 | 0.000119 | -0.00000100 | -0.83% | 0.000121 | 0.000122 | 0.000119 | 15,142.00 |
| 28 May 2024 | 0.000121 | -0.00000100 | -0.82% | 0.000122 | 0.000122 | 0.000118 | 19,347.00 |
| 27 May 2024 | 0.000122 | -0.00000020 | -0.16% | 0.000122 | 0.000123 | 0.000118 | 16,185.00 |
| 26 May 2024 | 0.000122 | -0.00000400 | -3.17% | 0.000126 | 0.000127 | 0.000122 | 11,595.00 |
| 25 May 2024 | 0.000126 | -0.00000100 | -0.78% | 0.000128 | 0.000129 | 0.000126 | 12,970.00 |
| 24 May 2024 | 0.000128 | 0.00000400 | 3.24% | 0.000124 | 0.000128 | 0.000123 | 20,846.00 |
| 23 May 2024 | 0.000124 | -0.00000700 | -5.34% | 0.000131 | 0.000131 | 0.000116 | 18,070.00 |
| 22 May 2024 | 0.000131 | 0.00000010 | 0.08% | 0.000131 | 0.000133 | 0.000129 | 17,693.00 |
| 21 May 2024 | 0.000131 | -0.00000900 | -6.43% | 0.00014 | 0.00014 | 0.00013 | 22,688.00 |
| 20 May 2024 | 0.00014 | -0.000015 | -9.69% | 0.000155 | 0.000158 | 0.00014 | 19,745.00 |
| 19 May 2024 | 0.000155 | -0.00000500 | -3.12% | 0.000161 | 0.000161 | 0.000155 | 16,104.00 |
| 18 May 2024 | 0.00016 | -0.00000500 | -3.02% | 0.000166 | 0.000166 | 0.00016 | 14,529.00 |
| 17 May 2024 | 0.000166 | -0.00000600 | -3.49% | 0.000172 | 0.000172 | 0.000164 | 7,307.00 |
| 16 May 2024 | 0.000172 | 0.00000500 | 3.00% | 0.000167 | 0.000173 | 0.000164 | 11,779.00 |
| 15 May 2024 | 0.000167 | 0.00000200 | 1.21% | 0.000165 | 0.000167 | 0.00016 | 13,020.00 |
| 14 May 2024 | 0.000165 | -0.00000400 | -2.38% | 0.000168 | 0.000169 | 0.000163 | 14,156.00 |
| 13 May 2024 | 0.000168 | -0.00000700 | -3.99% | 0.000118 | 0.000188 | 0.000115 | 16,134.00 |
| 12 May 2024 | 0.000176 | -0.00000300 | -1.68% | 0.000178 | 0.000178 | 0.000176 | 16,917.00 |
| 11 May 2024 | 0.000179 | -0.00000400 | -2.20% | 0.000182 | 0.000182 | 0.000178 | 16,399.00 |
| 10 May 2024 | 0.000182 | -0.00000200 | -1.09% | 0.000184 | 0.000188 | 0.00018 | 15,923.00 |
| 09 May 2024 | 0.000184 | 0.00000020 | 0.11% | 0.000183 | 0.000184 | 0.000179 | 17,453.00 |
| 08 May 2024 | 0.000184 | -0.00000090 | -0.49% | 0.000185 | 0.00019 | 0.000182 | 17,881.00 |
| 07 May 2024 | 0.000185 | -0.00000200 | -1.07% | 0.000187 | 0.000191 | 0.000184 | 17,541.00 |
| 06 May 2024 | 0.000187 | -0.00000400 | -2.10% | 0.000191 | 0.000191 | 0.000185 | 11,664.00 |
| 05 May 2024 | 0.000191 | 0.00000700 | 3.80% | 0.000184 | 0.000199 | 0.000184 | 15,704.00 |
| 04 May 2024 | 0.000184 | 0.00000700 | 3.95% | 0.000177 | 0.000196 | 0.000174 | 10,846.00 |
| 03 May 2024 | 0.000177 | 0.00000070 | 0.40% | 0.000177 | 0.00018 | 0.000173 | 16,986.00 |
| 02 May 2024 | 0.000177 | -0.00001 | -5.37% | 0.000187 | 0.000187 | 0.000176 | 17,203.00 |
| 01 May 2024 | 0.000186 | -0.00000800 | -4.12% | 0.000194 | 0.000195 | 0.000184 | 15,835.00 |
| 30 Abr 2024 | 0.000194 | -0.00000600 | -3.00% | 0.0002 | 0.000207 | 0.000194 | 14,958.00 |
| 29 Abr 2024 | 0.0002 | 0.00000700 | 3.62% | 0.000118 | 0.000207 | 0.000115 | 17,353.00 |
| 28 Abr 2024 | 0.000194 | 0.000015 | 8.42% | 0.000178 | 0.000211 | 0.000171 | 14,648.00 |
| 27 Abr 2024 | 0.000178 | -0.000026 | -12.73% | 0.000204 | 0.000204 | 0.000178 | 16,976.00 |
| 26 Abr 2024 | 0.000204 | -0.00000300 | -1.45% | 0.000207 | 0.000207 | 0.000196 | 11,714.00 |
| 25 Abr 2024 | 0.000207 | -0.00000500 | -2.36% | 0.000215 | 0.000225 | 0.000204 | 16,242.00 |
| 24 Abr 2024 | 0.000212 | -0.00000400 | -1.86% | 0.000216 | 0.000218 | 0.000198 | 23,427.00 |
| 23 Abr 2024 | 0.000216 | -0.000014 | -6.09% | 0.000231 | 0.00026 | 0.000216 | 19,769.00 |
| 22 Abr 2024 | 0.00023 | -0.00000500 | -2.13% | 0.000118 | 0.000243 | 0.000115 | 17,794.00 |
| 21 Abr 2024 | 0.000235 | 0.000032 | 15.76% | 0.000203 | 0.000245 | 0.000195 | 26,486.00 |
| 20 Abr 2024 | 0.000203 | -0.000011 | -5.13% | 0.000214 | 0.000219 | 0.000197 | 15,987.00 |
| 19 Abr 2024 | 0.000214 | 0.00000300 | 1.42% | 0.000211 | 0.000225 | 0.0002 | 22,040.00 |
| 18 Abr 2024 | 0.000211 | 0.000051 | 31.91% | 0.00016 | 0.000216 | 0.000147 | 37,435.00 |
| 17 Abr 2024 | 0.00016 | -0.000023 | -12.62% | 0.000182 | 0.000186 | 0.000158 | 17,399.00 |
| 16 Abr 2024 | 0.000182 | 0.000022 | 13.75% | 0.00016 | 0.00019 | 0.000152 | 20,800.00 |
| 15 Abr 2024 | 0.00016 | 0.000032 | 25.08% | 0.000137 | 0.000181 | 0.000134 | 30,199.00 |
| 14 Abr 2024 | 0.000128 | 0.00000200 | 1.59% | 0.000126 | 0.000129 | 0.000117 | 29,633.00 |
| 13 Abr 2024 | 0.000126 | -0.000032 | -20.37% | 0.000157 | 0.000161 | 0.000118 | 36,219.00 |
| 12 Abr 2024 | 0.000157 | -0.00000500 | -3.09% | 0.000164 | 0.000178 | 0.000147 | 24,046.00 |
| 11 Abr 2024 | 0.000162 | 0.000045 | 38.73% | 0.000117 | 0.000181 | 0.000116 | 28,098.00 |
| 10 Abr 2024 | 0.000116 | 0.00000200 | 1.76% | 0.000114 | 0.000116 | 0.000112 | 24,375.00 |
| 09 Abr 2024 | 0.000114 | -0.00000200 | -1.73% | 0.000116 | 0.000116 | 0.000112 | 25,849.00 |
| 08 Abr 2024 | 0.000116 | 0.00000070 | 0.61% | 0.000115 | 0.00012 | 0.000112 | 20,901.00 |
| 07 Abr 2024 | 0.000115 | -0.00000040 | -0.35% | 0.000115 | 0.000118 | 0.000115 | 19,577.00 |
| 06 Abr 2024 | 0.000115 | 0.00000040 | 0.35% | 0.000115 | 0.000117 | 0.000115 | 25,671.00 |
| 05 Abr 2024 | 0.000115 | -0.00000400 | -3.37% | 0.000119 | 0.00012 | 0.000115 | 18,816.00 |
| 04 Abr 2024 | 0.000119 | 0.00000300 | 2.58% | 0.000116 | 0.000125 | 0.000115 | 23,366.00 |
| 03 Abr 2024 | 0.000116 | 0.00000200 | 1.75% | 0.000114 | 0.000117 | 0.000112 | 25,014.00 |
| 02 Abr 2024 | 0.000114 | 0.00000010 | 0.09% | 0.000114 | 0.000115 | 0.000109 | 24,968.00 |
| 01 Abr 2024 | 0.000114 | -0.00000400 | -3.38% | 0.000119 | 0.000119 | 0.000112 | 24,842.00 |
| 31 Mar 2024 | 0.000118 | -0.00000200 | -1.66% | 0.000121 | 0.000121 | 0.000117 | 23,254.00 |
| 30 Mar 2024 | 0.000121 | -0.00000300 | -2.43% | 0.000124 | 0.000124 | 0.000119 | 23,296.00 |
