ONGUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 0.470 | 0.00 | 0.00% | 0.470 | 0.470 | 0.470 | 0.00 |
26 Mar 2024 | 0.470 | 0.06264 | 15.38% | 0.430 | 0.470 | 0.42852 | 303.00 |
25 Mar 2024 | 0.40736 | -0.02264 | -5.27% | 0.39548 | 0.40762 | 0.39483 | 15.00 |
24 Mar 2024 | 0.430 | 0.05538 | 14.78% | 0.390 | 0.430 | 0.38886 | 186.00 |
23 Mar 2024 | 0.37462 | 0.00462 | 1.25% | 0.370 | 0.37597 | 0.36467 | 10.00 |
22 Mar 2024 | 0.370 | 0.010 | 2.78% | 0.360 | 0.370 | 0.360 | 100.00 |
21 Mar 2024 | 0.360 | 0.030 | 9.09% | 0.360 | 0.360 | 0.360 | 100.00 |
20 Mar 2024 | 0.330 | 0.00 | 0.00% | 0.330 | 0.330 | 0.330 | 0.00 |
19 Mar 2024 | 0.330 | -0.037 | -10.08% | 0.367 | 0.367 | 0.330 | 263.00 |
18 Mar 2024 | 0.367 | -0.023 | -5.90% | 0.390 | 0.390 | 0.36015 | 144.00 |
17 Mar 2024 | 0.390 | 0.01508 | 4.02% | 0.37492 | 0.390 | 0.3562 | 315.00 |
16 Mar 2024 | 0.37492 | -0.03422 | -8.36% | 0.390 | 0.41458 | 0.37492 | 164.00 |
15 Mar 2024 | 0.40914 | -0.06086 | -12.95% | 0.415 | 0.42667 | 0.36444 | 175.00 |
14 Mar 2024 | 0.470 | 0.00 | 0.00% | 0.45249 | 0.4783 | 0.46515 | 0.00 |
13 Mar 2024 | 0.470 | 0.01561 | 3.44% | 0.4621 | 0.470 | 0.4621 | 130.00 |
12 Mar 2024 | 0.45439 | 0.00449 | 1.00% | 0.4499 | 0.45439 | 0.4499 | 17.00 |
11 Mar 2024 | 0.4499 | 0.01046 | 2.38% | 0.4238 | 0.4499 | 0.4238 | 863.00 |
10 Mar 2024 | 0.43944 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
09 Mar 2024 | 0.43944 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
08 Mar 2024 | 0.43944 | 0.00391 | 0.90% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
07 Mar 2024 | 0.43553 | 0.01722 | 4.12% | 0.41452 | 0.43565 | 0.41447 | 31.00 |
06 Mar 2024 | 0.41831 | -0.00549 | -1.30% | 0.4238 | 0.4238 | 0.40606 | 28.00 |
05 Mar 2024 | 0.4238 | 0.00 | 0.00% | 0.4238 | 0.4238 | 0.4238 | 0.00 |
04 Mar 2024 | 0.4238 | 0.0087 | 2.10% | 0.40402 | 0.435 | 0.40402 | 443.00 |
03 Mar 2024 | 0.4151 | 0.0227 | 5.78% | 0.4151 | 0.4151 | 0.4151 | 330.00 |
02 Mar 2024 | 0.3924 | 0.00 | 0.00% | 0.3924 | 0.3924 | 0.3924 | 0.00 |
01 Mar 2024 | 0.3924 | 0.0224 | 6.05% | 0.3924 | 0.3924 | 0.390 | 146.00 |
29 Feb 2024 | 0.370 | 0.01449 | 4.08% | 0.370 | 0.370 | 0.370 | 0.00 |
28 Feb 2024 | 0.35551 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 70.00 |
27 Feb 2024 | 0.35551 | 0.00743 | 2.13% | 0.35466 | 0.35599 | 0.35466 | 13.00 |
26 Feb 2024 | 0.34808 | 0.00264 | 0.76% | 0.34362 | 0.34865 | 0.34324 | 24.00 |
25 Feb 2024 | 0.34544 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
24 Feb 2024 | 0.34544 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
23 Feb 2024 | 0.34544 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
22 Feb 2024 | 0.34544 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
21 Feb 2024 | 0.34544 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
20 Feb 2024 | 0.34544 | -0.00181 | -0.52% | 0.34791 | 0.34791 | 0.34511 | 9.00 |
19 Feb 2024 | 0.34725 | 0.026 | 8.09% | 0.32068 | 0.34735 | 0.32068 | 4.00 |
18 Feb 2024 | 0.32125 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
17 Feb 2024 | 0.32125 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
16 Feb 2024 | 0.32125 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
15 Feb 2024 | 0.32125 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
14 Feb 2024 | 0.32125 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
13 Feb 2024 | 0.32125 | -0.00331 | -1.02% | 0.32126 | 0.32139 | 0.32051 | 12.00 |
12 Feb 2024 | 0.32456 | 0.01355 | 4.36% | 0.32085 | 0.32522 | 0.32085 | 6.00 |
11 Feb 2024 | 0.31101 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 354.00 |
10 Feb 2024 | 0.31101 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
09 Feb 2024 | 0.31101 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
08 Feb 2024 | 0.31101 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
07 Feb 2024 | 0.31101 | 0.00972 | 3.23% | 0.31136 | 0.31136 | 0.31094 | 4.00 |
06 Feb 2024 | 0.30129 | -0.00169 | -0.56% | 0.30298 | 0.30298 | 0.30121 | 5.00 |
05 Feb 2024 | 0.30298 | -0.01598 | -5.01% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
04 Feb 2024 | 0.31896 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
03 Feb 2024 | 0.31896 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
02 Feb 2024 | 0.31896 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
01 Feb 2024 | 0.31896 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
31 Ene 2024 | 0.31896 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
30 Ene 2024 | 0.31896 | 0.00832 | 2.68% | 0.31908 | 0.31908 | 0.31886 | 3.00 |
29 Ene 2024 | 0.31064 | 0.01382 | 4.66% | 0.31263 | 0.31335 | 0.31064 | 12.00 |
28 Ene 2024 | 0.29682 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
27 Ene 2024 | 0.29682 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
26 Ene 2024 | 0.29682 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
25 Ene 2024 | 0.29682 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
24 Ene 2024 | 0.29682 | -0.00616 | -2.03% | 0.29841 | 0.29841 | 0.29682 | 2.00 |
23 Ene 2024 | 0.30298 | 0.00 | 0.00% | 0.30298 | 0.30298 | 0.30298 | 0.00 |
22 Ene 2024 | 0.30298 | -0.02202 | -6.78% | 0.310 | 0.310 | 0.30298 | 60.00 |
21 Ene 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 0.00 |
20 Ene 2024 | 0.325 | -0.00834 | -2.50% | 0.325 | 0.325 | 0.325 | 100.00 |
19 Ene 2024 | 0.33334 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
18 Ene 2024 | 0.33334 | 0.00434 | 1.32% | 0.329 | 0.33334 | 0.329 | 2.00 |
17 Ene 2024 | 0.329 | -0.00804 | -2.39% | 0.329 | 0.329 | 0.329 | 1,000.00 |
16 Ene 2024 | 0.33704 | -0.03296 | -8.91% | 0.370 | 0.370 | 0.33704 | 5.00 |
15 Ene 2024 | 0.370 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
14 Ene 2024 | 0.370 | 0.00 | 0.00% | 0.370 | 0.370 | 0.370 | 0.00 |
13 Ene 2024 | 0.370 | 0.05044 | 15.78% | 0.3505 | 0.370 | 0.3505 | 160.00 |
12 Ene 2024 | 0.31956 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
11 Ene 2024 | 0.31956 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
10 Ene 2024 | 0.31956 | 0.00956 | 3.08% | 0.31405 | 0.31956 | 0.31104 | 11.00 |
09 Ene 2024 | 0.310 | -0.0145 | -4.47% | 0.310 | 0.310 | 0.310 | 0.00 |
08 Ene 2024 | 0.3245 | -0.0267 | -7.60% | 0.31021 | 0.32459 | 0.30686 | 127.00 |
07 Ene 2024 | 0.3512 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
06 Ene 2024 | 0.3512 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
05 Ene 2024 | 0.3512 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
04 Ene 2024 | 0.3512 | 0.00491 | 1.42% | 0.3512 | 0.3512 | 0.3512 | 60.00 |
03 Ene 2024 | 0.34629 | -0.03225 | -8.52% | 0.37849 | 0.38372 | 0.2962 | 4,265.00 |
02 Ene 2024 | 0.37854 | 0.00739 | 1.99% | 0.38741 | 0.38894 | 0.37381 | 4,538.00 |
01 Ene 2024 | 0.37115 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
31 Dic 2023 | 0.37115 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 1,262.00 |
30 Dic 2023 | 0.37115 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
29 Dic 2023 | 0.37115 | -0.00111 | -0.30% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |