ONOTGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 Abr 2024 | 0.07855 | 0.002409 | 3.16% | 0.024 | 0.07955 | 0.022486 | 0.00 |
21 Abr 2024 | 0.076141 | -0.000016 | -0.02% | 0.076159 | 0.077106 | 0.075481 | 0.00 |
20 Abr 2024 | 0.076157 | 0.001034 | 1.38% | 0.074931 | 0.07678 | 0.07422 | 0.00 |
19 Abr 2024 | 0.075123 | 0.001042 | 1.41% | 0.07387 | 0.076276 | 0.07011 | 0.00 |
18 Abr 2024 | 0.074081 | 0.002627 | 3.68% | 0.071566 | 0.074642 | 0.070728 | 0.00 |
17 Abr 2024 | 0.071455 | -0.002893 | -3.89% | 0.074368 | 0.075208 | 0.069752 | 0.00 |
16 Abr 2024 | 0.074347 | 0.000472 | 0.64% | 0.073854 | 0.074958 | 0.072091 | 0.00 |
15 Abr 2024 | 0.073875 | -0.002834 | -3.69% | 0.024 | 0.077676 | 0.022486 | 0.00 |
14 Abr 2024 | 0.076709 | 0.000237 | 0.31% | 0.076017 | 0.077003 | 0.073478 | 0.00 |
13 Abr 2024 | 0.076471 | -0.002096 | -2.67% | 0.078565 | 0.07951 | 0.072745 | 0.00 |
12 Abr 2024 | 0.078567 | -0.002366 | -2.92% | 0.081098 | 0.082463 | 0.077055 | 0.00 |
11 Abr 2024 | 0.080933 | -0.000595 | -0.73% | 0.081474 | 0.082288 | 0.080509 | 0.00 |
10 Abr 2024 | 0.081528 | 0.002439 | 3.08% | 0.079091 | 0.082128 | 0.077862 | 0.00 |
09 Abr 2024 | 0.079089 | -0.002827 | -3.45% | 0.081833 | 0.081889 | 0.078209 | 0.00 |
08 Abr 2024 | 0.081915 | 0.002589 | 3.26% | 0.024 | 0.083431 | 0.022486 | 0.00 |
07 Abr 2024 | 0.079326 | 0.000577 | 0.73% | 0.078657 | 0.080105 | 0.07864 | 0.00 |
06 Abr 2024 | 0.07875 | 0.001006 | 1.29% | 0.077524 | 0.079565 | 0.07726 | 0.00 |
05 Abr 2024 | 0.077743 | -0.000724 | -0.92% | 0.078471 | 0.078776 | 0.076127 | 0.00 |
04 Abr 2024 | 0.078467 | 0.002662 | 3.51% | 0.075732 | 0.079193 | 0.074639 | 0.00 |
03 Abr 2024 | 0.075805 | 0.000274 | 0.36% | 0.075521 | 0.07687 | 0.074605 | 0.00 |
02 Abr 2024 | 0.075531 | -0.005113 | -6.34% | 0.080448 | 0.080459 | 0.074617 | 0.00 |
01 Abr 2024 | 0.080644 | -0.000554 | -0.68% | 0.024 | 0.080707 | 0.022486 | 0.00 |
31 Mar 2024 | 0.081198 | 0.001397 | 1.75% | 0.079872 | 0.081214 | 0.079872 | 0.00 |
30 Mar 2024 | 0.0798 | -0.000426 | -0.53% | 0.080213 | 0.080627 | 0.079675 | 0.00 |
29 Mar 2024 | 0.080226 | -0.001084 | -1.33% | 0.081205 | 0.081316 | 0.079392 | 0.00 |
28 Mar 2024 | 0.08131 | 0.001789 | 2.25% | 0.079858 | 0.082024 | 0.079105 | 0.00 |
27 Mar 2024 | 0.079521 | -0.000391 | -0.49% | 0.07975 | 0.081625 | 0.078408 | 0.00 |
26 Mar 2024 | 0.079912 | 0.000291 | 0.36% | 0.079622 | 0.0812 | 0.0793 | 0.00 |
25 Mar 2024 | 0.079621 | 0.002199 | 2.84% | 0.024 | 0.081107 | 0.022486 | 0.00 |
24 Mar 2024 | 0.077422 | 0.003365 | 4.54% | 0.074019 | 0.077697 | 0.0736 | 0.00 |
23 Mar 2024 | 0.074058 | 0.000944 | 1.29% | 0.073354 | 0.075891 | 0.072572 | 0.00 |
22 Mar 2024 | 0.073114 | -0.0018 | -2.40% | 0.075053 | 0.076387 | 0.071851 | 0.00 |
21 Mar 2024 | 0.074914 | -0.002046 | -2.66% | 0.076886 | 0.077319 | 0.074565 | 0.00 |
20 Mar 2024 | 0.076959 | 0.006352 | 9.00% | 0.070774 | 0.077135 | 0.069322 | 0.00 |
19 Mar 2024 | 0.070607 | -0.006462 | -8.38% | 0.077042 | 0.077406 | 0.070471 | 0.00 |
18 Mar 2024 | 0.077069 | -0.000487 | -0.63% | 0.024 | 0.081442 | 0.022486 | 0.00 |
17 Mar 2024 | 0.077556 | 0.003297 | 4.44% | 0.074974 | 0.078227 | 0.073769 | 0.00 |
16 Mar 2024 | 0.074259 | -0.005076 | -6.40% | 0.079008 | 0.079624 | 0.073896 | 0.00 |
15 Mar 2024 | 0.079336 | -0.002151 | -2.64% | 0.024 | 0.080113 | 0.022486 | 0.00 |
14 Mar 2024 | 0.081487 | -0.001108 | -1.34% | 0.08262 | 0.083375 | 0.078404 | 0.00 |
13 Mar 2024 | 0.082595 | 0.002024 | 2.51% | 0.080569 | 0.083009 | 0.080396 | 0.00 |
12 Mar 2024 | 0.080571 | 0.00002 | 0.02% | 0.080776 | 0.082754 | 0.078411 | 0.00 |
11 Mar 2024 | 0.08055 | 0.003287 | 4.25% | 0.024 | 0.082303 | 0.022486 | 0.00 |
10 Mar 2024 | 0.077263 | 0.000074 | 0.10% | 0.077189 | 0.078536 | 0.076859 | 0.00 |
09 Mar 2024 | 0.077189 | 0.000134 | 0.17% | 0.076952 | 0.077445 | 0.076728 | 0.00 |
08 Mar 2024 | 0.077055 | 0.001182 | 1.56% | 0.075773 | 0.0783 | 0.074898 | 0.00 |
07 Mar 2024 | 0.075873 | 0.000745 | 0.99% | 0.075309 | 0.077079 | 0.074763 | 0.00 |
06 Mar 2024 | 0.075127 | 0.001665 | 2.27% | 0.072732 | 0.076959 | 0.071795 | 0.00 |
05 Mar 2024 | 0.073462 | -0.003931 | -5.08% | 0.07805 | 0.078436 | 0.064018 | 0.00 |
04 Mar 2024 | 0.077393 | 0.005302 | 7.35% | 0.024 | 0.078152 | 0.022486 | 0.00 |
03 Mar 2024 | 0.072091 | 0.001061 | 1.49% | 0.07092 | 0.072328 | 0.070487 | 0.00 |
02 Mar 2024 | 0.07103 | -0.000552 | -0.77% | 0.071507 | 0.071507 | 0.070535 | 0.00 |
01 Mar 2024 | 0.071582 | 0.001032 | 1.46% | 0.070249 | 0.072325 | 0.069786 | 0.00 |
29 Feb 2024 | 0.070549 | 0.000373 | 0.53% | 0.069865 | 0.072248 | 0.067469 | 0.00 |
28 Feb 2024 | 0.070176 | 0.005279 | 8.13% | 0.065008 | 0.07308 | 0.064698 | 0.00 |
27 Feb 2024 | 0.064897 | 0.002885 | 4.65% | 0.062137 | 0.065434 | 0.061008 | 0.00 |
26 Feb 2024 | 0.062012 | 0.002787 | 4.71% | 0.024 | 0.062536 | 0.022486 | 0.00 |
25 Feb 2024 | 0.059225 | 0.000131 | 0.22% | 0.059043 | 0.059457 | 0.058725 | 0.00 |
24 Feb 2024 | 0.059094 | 0.000886 | 1.52% | 0.05803 | 0.059171 | 0.057908 | 0.00 |
23 Feb 2024 | 0.058208 | -0.000521 | -0.89% | 0.058882 | 0.058991 | 0.057833 | 0.00 |
22 Feb 2024 | 0.058729 | -0.000815 | -1.37% | 0.059444 | 0.059623 | 0.058493 | 0.00 |
21 Feb 2024 | 0.059545 | -0.000423 | -0.71% | 0.060081 | 0.060136 | 0.058244 | 0.00 |
20 Feb 2024 | 0.059967 | 0.000344 | 0.58% | 0.059661 | 0.060576 | 0.05857 | 0.00 |
19 Feb 2024 | 0.059624 | -0.000307 | -0.51% | 0.024 | 0.060283 | 0.022486 | 0.00 |
18 Feb 2024 | 0.05993 | 0.000366 | 0.61% | 0.059472 | 0.060218 | 0.059057 | 0.00 |
17 Feb 2024 | 0.059565 | -0.000354 | -0.59% | 0.05986 | 0.059924 | 0.058308 | 0.00 |
16 Feb 2024 | 0.059919 | 0.000364 | 0.61% | 0.059726 | 0.060343 | 0.059409 | 0.00 |
15 Feb 2024 | 0.059554 | 0.00000400 | 0.01% | 0.059579 | 0.060718 | 0.059028 | 0.00 |
14 Feb 2024 | 0.05955 | 0.00237 | 4.15% | 0.057168 | 0.060086 | 0.056698 | 0.00 |
13 Feb 2024 | 0.05718 | 0.000049 | 0.09% | 0.057143 | 0.057576 | 0.055767 | 0.00 |
12 Feb 2024 | 0.057131 | 0.002334 | 4.26% | 0.024 | 0.057565 | 0.022486 | 0.00 |
11 Feb 2024 | 0.054797 | 0.000438 | 0.81% | 0.054406 | 0.055374 | 0.054165 | 0.00 |
10 Feb 2024 | 0.054359 | 0.001043 | 1.96% | 0.053431 | 0.054824 | 0.053071 | 0.00 |
09 Feb 2024 | 0.053316 | 0.001259 | 2.42% | 0.052099 | 0.055056 | 0.052021 | 0.00 |
08 Feb 2024 | 0.052057 | 0.001263 | 2.49% | 0.050906 | 0.052317 | 0.050906 | 0.00 |
07 Feb 2024 | 0.050794 | 0.001188 | 2.39% | 0.049587 | 0.050834 | 0.049206 | 0.00 |
06 Feb 2024 | 0.049606 | 0.000264 | 0.53% | 0.049331 | 0.049934 | 0.04918 | 0.00 |
05 Feb 2024 | 0.049343 | 0.000443 | 0.91% | 0.024 | 0.050257 | 0.022486 | 0.00 |
04 Feb 2024 | 0.0489 | -0.000397 | -0.81% | 0.049316 | 0.049457 | 0.04856 | 0.00 |
03 Feb 2024 | 0.049296 | -0.000218 | -0.44% | 0.04967 | 0.04967 | 0.049176 | 0.00 |
02 Feb 2024 | 0.049515 | 0.000542 | 1.11% | 0.049066 | 0.049683 | 0.048684 | 0.00 |
01 Feb 2024 | 0.048973 | 0.000272 | 0.56% | 0.048674 | 0.049112 | 0.047909 | 0.00 |
31 Ene 2024 | 0.048701 | -0.000215 | -0.44% | 0.049064 | 0.049774 | 0.048391 | 0.00 |
30 Ene 2024 | 0.048916 | -0.000472 | -0.96% | 0.049239 | 0.050045 | 0.048916 | 0.00 |
29 Ene 2024 | 0.049389 | 0.001365 | 2.84% | 0.024 | 0.049497 | 0.022486 | 0.00 |
28 Ene 2024 | 0.048023 | -0.000136 | -0.28% | 0.048144 | 0.048846 | 0.047666 | 0.00 |
27 Ene 2024 | 0.04816 | 0.000358 | 0.75% | 0.047809 | 0.048226 | 0.047299 | 0.00 |
26 Ene 2024 | 0.047802 | 0.002263 | 4.97% | 0.045573 | 0.048187 | 0.045487 | 0.00 |
25 Ene 2024 | 0.045539 | -0.00024 | -0.52% | 0.045705 | 0.045905 | 0.045127 | 0.00 |
24 Ene 2024 | 0.045779 | 0.000376 | 0.83% | 0.045527 | 0.04601 | 0.045016 | 0.00 |