Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.04 | Gate.io | 19.7 | /cdn/crypto/logos/exchanges/GATE.png | $ 20.20 | 1740895200 | ONS/USDT | https://gate.io/trade/ONS_USDT | USDT | 1 | https://gate.io/trade/ONS_USDT | 100 | 9 horas hace |
| 0.000319 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.00000000 | 1740873731 | ONS/ETH | https://gate.io/trade/ONS_ETH | ETH | 2 | https://gate.io/trade/ONS_ETH | 0 | 15 horas hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 0.88192335 | -0.18427673 | -20.8948691516 | 0.66331584 | 0.90587706 | 0 | CX |
| 4 | 0.99591162 | -0.298265 | -29.9489426582 | 0.66331584 | 1.07167093 | 0 | CX |
| 12 | 1.72553005 | -1.02788343 | -59.569141088 | 0.66331584 | 1.769255 | 7.19592857 | CX |
| 26 | 1.4104896 | -0.71284298 | -50.5386909623 | 0.66331584 | 1.769255 | 23.83164286 | CX |
| 52 | 2.88987872 | -2.1922321 | -75.8589654586 | 0.66331584 | 3.40682543 | 13168.8916407 | CX |
| 156 | 3.0074871 | -2.30984048 | -76.8030054061 | 0.66331584 | 13.36141232 | 7324.3848372 | CX |
| 260 | 37.42875 | -36.73110338 | -98.1360675417 | 0.66331584 | 42.83872 | 5699.24272726 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1740873000 | 0.70449874 | -0.008192 | -1.15 | 0.71183574 | 0.72675218 | 0.68438898 | 0 |
| 1740786600 | 0.71269066 | -0.0218 | -2.97 | 0.73575755 | 0.73663799 | 0.66331584 | 0 |
| 1740700200 | 0.73449112 | -0.008572 | -1.15 | 0.74694807 | 0.7584544 | 0.71365085 | 0 |
| 1740613800 | 0.74306265 | -0.053732 | -6.74 | 0.79552539 | 0.79802954 | 0.72197356 | 0 |
| 1740527400 | 0.79679501 | -0.005822 | -0.73 | 0.80260719 | 0.80654046 | 0.7484697 | 0 |
| 1740441000 | 0.80261676 | -0.096657 | -10.75 | 0.85269019 | 0.87277762 | 0.79652705 | 0 |
| 1740354600 | 0.89927376 | 0.01685596 | 1.91 | 0.88192335 | 0.90587706 | 0.87615583 | 0 |
| 1740268200 | 0.8824178 | 0.0336545 | 3.97 | 0.84894194 | 0.891605 | 0.84711088 | 0 |
| 1740181800 | 0.8487633 | -0.025976 | -2.97 | 0.87358469 | 0.90656291 | 0.83519304 | 0 |
| 1740095400 | 0.87473947 | 0.00870232 | 1.00 | 0.8664678 | 0.88290587 | 0.86422523 | 0 |
| 1740009000 | 0.86603715 | 0.01582559 | 1.86 | 0.85171724 | 0.87266597 | 0.84734694 | 0 |
| 1739922600 | 0.85021156 | -0.024027 | -2.75 | 0.87507761 | 0.87730104 | 0.83161067 | 0 |
| 1739836200 | 0.87423864 | 0.02554552 | 3.01 | 0.85269019 | 0.90830784 | 0.85017966 | 0 |
| 1739749800 | 0.84869312 | -0.009583 | -1.12 | 0.85934453 | 0.8694345 | 0.84742988 | 0 |
| 1739663400 | 0.85827588 | -0.011321 | -1.30 | 0.86962271 | 0.87378566 | 0.8540587 | 0 |
| 1739577000 | 0.86959719 | 0.01580645 | 1.85 | 0.85269019 | 0.88943261 | 0.85017966 | 0 |
| 1739490600 | 0.85379074 | -0.018713 | -2.14 | 0.87250647 | 0.87916081 | 0.83369693 | 0 |
| 1739404200 | 0.87250328 | 0.04163269 | 5.01 | 0.83208279 | 0.89041832 | 0.81642946 | 0 |
| 1739317800 | 0.83087059 | -0.017312 | -2.04 | 0.84999145 | 0.86899109 | 0.82433747 | 0 |
| 1739231400 | 0.84818272 | 0.00899261 | 1.07 | 1.06411382 | 1.07167093 | 0.83904656 | 0 |
| 1739145000 | 0.83919011 | -0.002131 | -0.25 | 0.8394485 | 0.85546868 | 0.80986125 | 0 |
| 1739058600 | 0.84132103 | 0.00398112 | 0.48 | 0.83676571 | 0.84935345 | 0.82618767 | 0 |
| 1738972200 | 0.83733991 | -0.017194 | -2.01 | 0.85994744 | 0.89264175 | 0.81921114 | 0 |
| 1738885800 | 0.85453401 | -0.034513 | -3.88 | 0.88994939 | 0.91095873 | 0.85074429 | 0 |
| 1738799400 | 0.88904662 | 0.02103805 | 2.42 | 0.87032132 | 0.90047639 | 0.86576281 | 0 |
| 1738713000 | 0.86800857 | -0.051314 | -5.58 | 0.91982374 | 0.92202165 | 0.8411392 | 0 |
| 1738626600 | 0.91932291 | 0.0117392 | 1.29 | 1.06411382 | 1.07167093 | 0.79485549 | 0 |
| 1738540200 | 0.90758371 | -0.089904 | -9.01 | 0.99591162 | 1.00818993 | 0.87990089 | 0 |
| 1738453800 | 0.99748748 | -0.05142 | -4.90 | 1.05294882 | 1.06157139 | 0.99006435 | 0 |
| 1738367400 | 1.04890709 | 0.01 | 1.09 | 1.03757621 | 1.09629454 | 1.0254255 | 0 |
| 1738281000 | 1.03759854 | 0.04 | 4.31 | 0.99214104 | 1.04724191 | 0.9866351 | 0 |
| 1738194600 | 0.99475046 | 0.01508232 | 1.54 | 0.98585674 | 1.01026981 | 0.97658022 | 0 |
| 1738108200 | 0.97966814 | -0.03065 | -3.03 | 1.02082552 | 1.02748305 | 0.97031187 | 0 |
| 1738021800 | 1.01031766 | -0.02 | -2.16 | 1.06411382 | 1.07167093 | 0.96847443 | 0 |
| 1737935400 | 1.03259981 | -0.03 | -2.59 | 1.05704478 | 1.07170921 | 1.03259981 | 0 |
| 1737849000 | 1.06004338 | 0 | 0.33 | 1.05600803 | 1.06842032 | 1.0442784 | 0 |
| 1737762600 | 1.05652481 | -0.01 | -0.56 | 1.06485071 | 1.08978375 | 1.04534386 | 0 |
| 1737676200 | 1.06244545 | 0.03 | 2.65 | 1.03473392 | 1.06703905 | 1.01813954 | 0 |
| 1737589800 | 1.03505611 | -0.02 | -2.32 | 1.06310897 | 1.07347966 | 1.03063477 | 0 |
| 1737503400 | 1.05963506 | 0.02 | 1.88 | 1.04247605 | 1.07305858 | 1.02254812 | 0 |
| 1737417000 | 1.04003251 | 0.01 | 1.13 | 1.06411382 | 1.09308221 | 1.03064753 | 0 |
| 1737330600 | 1.02844005 | -0.03 | -2.62 | 1.05178128 | 1.09837442 | 0.99826584 | 0 |
| 1737244200 | 1.05615796 | -0.05 | -4.87 | 1.10899074 | 1.11492095 | 1.03118026 | 0 |
| 1737157800 | 1.11017423 | 0.06 | 5.41 | 1.05482773 | 1.12465045 | 1.05482773 | 0 |
| 1737071400 | 1.05323592 | -0.04 | -4.04 | 1.09897414 | 1.10213224 | 1.04218895 | 0 |
| 1736985000 | 1.09760563 | 0.07 | 6.68 | 1.02789137 | 1.10832403 | 1.01644884 | 0 |
| 1736898600 | 1.02891855 | 0.03 | 3.07 | 0.99992464 | 1.03739119 | 0.99770121 | 0 |
| 1736812200 | 0.99828817 | -0.042449 | -4.08 | 1.06411382 | 1.07167093 | 0.93998773 | 0 |
| 1736725800 | 1.0407375 | -0.01 | -0.77 | 1.04701223 | 1.05157712 | 1.02936196 | 0 |
| 1736639400 | 1.04885286 | 0 | 0.46 | 1.04190185 | 1.05809748 | 1.02804768 | 0 |
| 1736553000 | 1.04401044 | 0.02 | 1.87 | 1.06411382 | 1.07167093 | 1.02082233 | 0 |
| 1736466600 | 1.02487044 | -0.04 | -3.52 | 1.05999234 | 1.07016206 | 1.01056329 | 0 |
| 1736380200 | 1.06224448 | -0.02 | -1.40 | 1.07854538 | 1.08856517 | 1.02493105 | 0 |
| 1736293800 | 1.07730447 | -0.1 | -8.39 | 1.17688351 | 1.18051692 | 1.07131046 | 0 |
| 1736207400 | 1.17592013 | 0.01 | 1.28 | 1.06411382 | 1.6974 | 1.05648334 | 100 |
| 1736121000 | 1.16103559 | -0.01 | -0.48 | 1.16611407 | 1.17045247 | 1.14881151 | 0 |
| 1736034600 | 1.16667232 | 0.02 | 1.45 | 1.15054687 | 1.17060878 | 1.14038353 | 0 |
| 1735948200 | 1.14999819 | 0.05 | 4.60 | 1.10110506 | 1.15715017 | 1.09286848 | 0 |
| 1735861800 | 1.09945902 | 0.03 | 2.86 | 1.06411382 | 1.11354606 | 1.05648334 | 100 |
| 1735775400 | 1.06892115 | 0.01 | 0.54 | 1.06411382 | 1.07396135 | 1.05648334 | 0 |
| 1735689000 | 1.06319191 | -0.01 | -0.61 | 1.07060228 | 1.09808732 | 1.05693632 | 0 |
| 1735602600 | 1.06968037 | -0 | -0.05 | 1.34197022 | 1.3623479 | 1.05276699 | 100 |
| 1735516200 | 1.07022905 | -0.01 | -1.18 | 1.08294758 | 1.08645339 | 1.06010718 | 0 |
| 1735429800 | 1.08305285 | 0.02 | 2.10 | 1.06209774 | 1.08621733 | 1.06029858 | 0 |
| 1735343400 | 1.06077708 | -0 | -0.14 | 1.06263047 | 1.09434226 | 1.05433647 | 0 |
| 1735257000 | 1.0622381 | -0.05 | -4.64 | 1.11848099 | 1.11992606 | 1.05354854 | 0 |
| 1735170600 | 1.11397033 | -0 | -0.04 | 1.11227963 | 1.12948011 | 1.09804904 | 0 |
| 1735084200 | 1.11444564 | 0.02 | 2.27 | 1.08945199 | 1.12698553 | 1.07135831 | 0 |
| 1734997800 | 1.08966572 | 0.05 | 4.36 | 1.34197022 | 1.3623479 | 1.04287161 | 100 |
| 1734911400 | 1.04411252 | -0.02 | -1.84 | 1.06835971 | 1.08218198 | 1.03600673 | 0 |
| 1734825000 | 1.06364489 | -0.04 | -3.80 | 1.1081103 | 1.13346442 | 1.0504351 | 0 |
| 1734738600 | 1.10566038 | 0.01 | 0.75 | 1.09022716 | 1.11307075 | 0.99385088 | 0 |
| 1734652200 | 1.09746527 | -0.47 | -29.77 | 1.55972004 | 1.60162617 | 1.06403726 | 3 |
| 1734565800 | 1.56272411 | -0.11 | -6.55 | 1.67557284 | 1.68211973 | 1.56140956 | 0 |
| 1734479400 | 1.67221104 | -0.05 | -2.92 | 1.71364307 | 1.74168824 | 1.65930259 | 0 |
| 1734393000 | 1.72254322 | 0.02 | 1.11 | 1.34197022 | 1.769255 | 1.30835222 | 100 |
| 1734306600 | 1.7036999 | 0.04 | 2.26 | 1.66883631 | 1.7036999 | 1.65303585 | 0 |
| 1734220200 | 1.66604343 | -0.02 | -0.95 | 1.6853393 | 1.699433 | 1.64878619 | 0 |
| 1734133800 | 1.68199474 | 0.01 | 0.64 | 1.67526683 | 1.70832884 | 1.66189721 | 0 |
| 1734047400 | 1.67136628 | 0.02 | 1.13 | 1.65237211 | 1.71750483 | 1.63856718 | 0 |
| 1733961000 | 1.6526264 | 0.09 | 5.94 | 1.56718927 | 1.65967756 | 1.53642449 | 0 |
| 1733874600 | 1.56000019 | -0.04 | -2.45 | 1.5940104 | 1.62733963 | 1.51658556 | 0 |
| 1733788200 | 1.59915654 | -0.12 | -7.08 | 1.34197022 | 1.69836843 | 1.30835222 | 100 |
| 1733701800 | 1.72107351 | -0.01 | -0.36 | 1.72553005 | 1.72962455 | 1.69598931 | 0 |
| 1733615400 | 1.7272756 | -0 | -0.23 | 1.72574555 | 1.73420177 | 1.71517312 | 0 |
| 1733529000 | 1.73120201 | 0.1 | 5.96 | 1.6332745 | 1.763652 | 1.63258921 | 0 |
| 1733442600 | 1.63383911 | -0.02 | -1.13 | 1.65209196 | 1.7036137 | 1.61220722 | 0 |
| 1733356200 | 1.65252727 | 0.09 | 5.86 | 1.56050877 | 1.67933547 | 1.56050877 | 0 |
| 1733269800 | 1.56106476 | -0.01 | -0.48 | 1.5675901 | 1.58192947 | 1.51725792 | 0 |
| 1733183400 | 1.5686676 | -0.03 | -1.97 | 1.59887639 | 1.62017641 | 1.5403509 | 0 |
| 1733097000 | 1.60014784 | 0 | 0.22 | 1.60127706 | 1.61384933 | 1.57875731 | 0 |
| 1733010600 | 1.59666536 | 0.05 | 3.05 | 1.54584184 | 1.60925918 | 1.54133358 | 0 |
|
ONS/ETH 0.000319 ETH
+0.00%
|
ONS/USD $ 0.697647
-1.35%
|
Parece que no se ha autenticado. Haga click al botón de abajo para iniciar la sesión y ver los símbolos recientemente consultados.
Soporte: (55) 4170 8128 | soporte@advfn.mx
Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones
Hot Features
Premium
Mejores Criptomonedas
DeFi
Tokens
Todas las Monedas
Nuevas Criptomonedas
Rompimiento de Volumen Promedio
Rankings de Criptomonedas
Alarmas Trader de Criptomoneda
Convertidor de Criptomoneda
Algoritmos
Plataformas
