ONTUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Abr 2024 | 0.39826 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
25 Abr 2024 | 0.39826 | -0.02784 | -6.53% | 0.4261 | 0.4261 | 0.39826 | 4.00 |
24 Abr 2024 | 0.4261 | -0.0863 | -16.84% | 0.5124 | 0.5124 | 0.42042 | 3,906.00 |
23 Abr 2024 | 0.5124 | 0.0675 | 15.17% | 0.4449 | 0.5152 | 0.4449 | 2,212.00 |
22 Abr 2024 | 0.4449 | 0.0383 | 9.42% | 0.4102 | 0.4482 | 0.4102 | 805.00 |
21 Abr 2024 | 0.4066 | 0.0398 | 10.85% | 0.400 | 0.422 | 0.400 | 1,632.00 |
20 Abr 2024 | 0.3668 | 0.0278 | 8.20% | 0.3624 | 0.3938 | 0.3624 | 1,692.00 |
19 Abr 2024 | 0.339 | -0.001 | -0.29% | 0.340 | 0.3889 | 0.339 | 2,926.00 |
18 Abr 2024 | 0.340 | 0.018 | 5.59% | 0.280 | 0.340 | 0.280 | 248.00 |
17 Abr 2024 | 0.322 | 0.00 | 0.00% | 0.322 | 0.322 | 0.322 | 0.00 |
16 Abr 2024 | 0.322 | 0.0012 | 0.37% | 0.322 | 0.32894 | 0.30589 | 378.00 |
15 Abr 2024 | 0.3208 | 0.04202 | 15.07% | 0.286 | 0.34797 | 0.286 | 5,755.00 |
14 Abr 2024 | 0.27878 | -0.00722 | -2.52% | 0.286 | 0.286 | 0.27786 | 9.00 |
13 Abr 2024 | 0.286 | -0.1037 | -26.61% | 0.3897 | 0.3897 | 0.260 | 4,272.00 |
12 Abr 2024 | 0.3897 | -0.0003 | -0.08% | 0.390 | 0.481 | 0.3897 | 4,900.00 |
11 Abr 2024 | 0.390 | 0.04904 | 14.38% | 0.3825 | 0.390 | 0.3825 | 2,575.00 |
10 Abr 2024 | 0.34096 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
09 Abr 2024 | 0.34096 | -0.02083 | -5.76% | 0.34212 | 0.3425 | 0.34096 | 6.00 |
08 Abr 2024 | 0.36179 | 0.04587 | 14.52% | 0.320 | 0.36179 | 0.320 | 3.00 |
07 Abr 2024 | 0.31592 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
06 Abr 2024 | 0.31592 | 0.00308 | 0.98% | 0.31625 | 0.31625 | 0.31592 | 10.00 |
05 Abr 2024 | 0.31284 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
04 Abr 2024 | 0.31284 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
03 Abr 2024 | 0.31284 | -0.00716 | -2.24% | 0.320 | 0.320 | 0.31284 | 9.00 |
02 Abr 2024 | 0.320 | -0.0466 | -12.71% | 0.3666 | 0.3666 | 0.31498 | 3,305.00 |
01 Abr 2024 | 0.3666 | 0.00 | 0.00% | 0.3666 | 0.3666 | 0.3666 | 0.00 |
31 Mar 2024 | 0.3666 | 0.00 | 0.00% | 0.3666 | 0.3666 | 0.3666 | 0.00 |
30 Mar 2024 | 0.3666 | -0.0134 | -3.53% | 0.3666 | 0.3666 | 0.3666 | 72.00 |
29 Mar 2024 | 0.380 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
28 Mar 2024 | 0.380 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
27 Mar 2024 | 0.380 | 0.00 | 0.00% | 0.380 | 0.380 | 0.380 | 0.00 |
26 Mar 2024 | 0.380 | 0.01628 | 4.48% | 0.380 | 0.380 | 0.369 | 1,009.00 |
25 Mar 2024 | 0.36372 | 0.02854 | 8.51% | 0.34059 | 0.36406 | 0.34024 | 132.00 |
24 Mar 2024 | 0.33518 | -0.00272 | -0.80% | 0.33575 | 0.33575 | 0.33518 | 7.00 |
23 Mar 2024 | 0.3379 | 0.0499 | 17.33% | 0.288 | 0.33815 | 0.288 | 12.00 |
22 Mar 2024 | 0.288 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
21 Mar 2024 | 0.288 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
20 Mar 2024 | 0.288 | 0.00 | 0.00% | 0.288 | 0.288 | 0.288 | 0.00 |
19 Mar 2024 | 0.288 | -0.0356 | -11.00% | 0.3236 | 0.3236 | 0.288 | 271.00 |
18 Mar 2024 | 0.3236 | -0.0182 | -5.32% | 0.3418 | 0.3418 | 0.31923 | 73.00 |
17 Mar 2024 | 0.3418 | 0.0177 | 5.46% | 0.3241 | 0.3419 | 0.3241 | 4,335.00 |
16 Mar 2024 | 0.3241 | -0.02933 | -8.30% | 0.35732 | 0.35738 | 0.3241 | 172.00 |
15 Mar 2024 | 0.35343 | -0.01657 | -4.48% | 0.351 | 0.3544 | 0.33833 | 4,304.00 |
14 Mar 2024 | 0.370 | -0.0347 | -8.57% | 0.390 | 0.4047 | 0.370 | 1,860.00 |
13 Mar 2024 | 0.4047 | 0.02277 | 5.96% | 0.3782 | 0.4085 | 0.3782 | 5,395.00 |
12 Mar 2024 | 0.38193 | -0.00257 | -0.67% | 0.3845 | 0.3845 | 0.3528 | 2,265.00 |
11 Mar 2024 | 0.3845 | 0.00901 | 2.40% | 0.3477 | 0.3845 | 0.3477 | 3,723.00 |
10 Mar 2024 | 0.37549 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
09 Mar 2024 | 0.37549 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
08 Mar 2024 | 0.37549 | 0.00594 | 1.61% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
07 Mar 2024 | 0.36955 | 0.0274 | 8.01% | 0.3221 | 0.36956 | 0.3221 | 4,283.00 |
06 Mar 2024 | 0.34215 | 0.01635 | 5.02% | 0.3258 | 0.34222 | 0.31089 | 215.00 |
05 Mar 2024 | 0.3258 | -0.0015 | -0.46% | 0.3273 | 0.3273 | 0.3258 | 791.00 |
04 Mar 2024 | 0.3273 | 0.0182 | 5.89% | 0.350 | 0.350 | 0.3272 | 1,865.00 |
03 Mar 2024 | 0.3091 | -0.0087 | -2.74% | 0.3178 | 0.3178 | 0.2976 | 817.00 |
02 Mar 2024 | 0.3178 | 0.0253 | 8.65% | 0.2992 | 0.3178 | 0.2992 | 1,782.00 |
01 Mar 2024 | 0.2925 | 0.00 | 0.00% | 0.2925 | 0.2925 | 0.2925 | 0.00 |
29 Feb 2024 | 0.2925 | 0.0282 | 10.67% | 0.2643 | 0.2925 | 0.2643 | 818.00 |
28 Feb 2024 | 0.2643 | -0.00879 | -3.22% | 0.2704 | 0.2851 | 0.2643 | 3,726.00 |
27 Feb 2024 | 0.27309 | 0.00499 | 1.86% | 0.2681 | 0.2733 | 0.2669 | 551.00 |
26 Feb 2024 | 0.2681 | 0.0064 | 2.45% | 0.263 | 0.2681 | 0.2616 | 1,654.00 |
25 Feb 2024 | 0.2617 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
24 Feb 2024 | 0.2617 | 0.00 | 0.00% | 0.2617 | 0.2617 | 0.2617 | 0.00 |
23 Feb 2024 | 0.2617 | -0.00125 | -0.48% | 0.2617 | 0.2617 | 0.2617 | 771.00 |
22 Feb 2024 | 0.26295 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
21 Feb 2024 | 0.26295 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
20 Feb 2024 | 0.26295 | -0.00182 | -0.69% | 0.26508 | 0.26518 | 0.26259 | 8.00 |
19 Feb 2024 | 0.26477 | 0.02022 | 8.27% | 0.237 | 0.26538 | 0.237 | 5.00 |
18 Feb 2024 | 0.24455 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
17 Feb 2024 | 0.24455 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
16 Feb 2024 | 0.24455 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
15 Feb 2024 | 0.24455 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
14 Feb 2024 | 0.24455 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
13 Feb 2024 | 0.24455 | 0.00129 | 0.53% | 0.24276 | 0.24455 | 0.24276 | 12.00 |
12 Feb 2024 | 0.24326 | 0.01036 | 4.45% | 0.2411 | 0.24326 | 0.2411 | 6.00 |
11 Feb 2024 | 0.2329 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 200.00 |
10 Feb 2024 | 0.2329 | 0.00 | 0.00% | 0.2329 | 0.2329 | 0.2329 | 0.00 |
09 Feb 2024 | 0.2329 | 0.0087 | 3.88% | 0.2329 | 0.2329 | 0.2329 | 250.00 |
08 Feb 2024 | 0.2242 | 0.00 | 0.00% | 0.2242 | 0.2242 | 0.2242 | 0.00 |
07 Feb 2024 | 0.2242 | 0.0021 | 0.95% | 0.22275 | 0.2242 | 0.2227 | 100.00 |
06 Feb 2024 | 0.2221 | -0.0073 | -3.18% | 0.2294 | 0.2294 | 0.2221 | 455.00 |
05 Feb 2024 | 0.2294 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
04 Feb 2024 | 0.2294 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
03 Feb 2024 | 0.2294 | 0.00 | 0.00% | 0.2294 | 0.2294 | 0.2294 | 0.00 |
02 Feb 2024 | 0.2294 | -0.00911 | -3.82% | 0.2294 | 0.2294 | 0.2294 | 3,000.00 |
01 Feb 2024 | 0.23851 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
31 Ene 2024 | 0.23851 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
30 Ene 2024 | 0.23851 | 0.00374 | 1.59% | 0.23881 | 0.23892 | 0.23844 | 9.00 |
29 Ene 2024 | 0.23477 | -0.00063 | -0.27% | 0.23639 | 0.2365 | 0.2343 | 347.00 |
28 Ene 2024 | 0.2354 | 0.00 | 0.00% | 0.2354 | 0.2354 | 0.2354 | 0.00 |
27 Ene 2024 | 0.2354 | 0.02347 | 11.07% | 0.2354 | 0.2354 | 0.2354 | 5.00 |