OPIUMETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
20 May 2024 | 0.000037 | -0.00000300 | -7.61% | 0.000039 | 0.00004 | 0.000035 | 105,789.00 |
19 May 2024 | 0.000039 | 0.00000081 | 2.10% | 0.000039 | 0.00004 | 0.000039 | 78,204.00 |
18 May 2024 | 0.000039 | -0.00000017 | -0.44% | 0.000039 | 0.00004 | 0.000038 | 53,481.00 |
17 May 2024 | 0.000039 | -0.00000051 | -1.30% | 0.000039 | 0.00004 | 0.000038 | 76,746.00 |
16 May 2024 | 0.000039 | 0.00000100 | 2.62% | 0.000038 | 0.00004 | 0.000038 | 81,620.00 |
15 May 2024 | 0.000038 | -0.00000200 | -5.01% | 0.00004 | 0.00004 | 0.000038 | 85,294.00 |
14 May 2024 | 0.00004 | 0.00000300 | 8.07% | 0.000037 | 0.000041 | 0.000036 | 79,774.00 |
13 May 2024 | 0.000037 | -0.00000200 | -5.07% | 0.000037 | 0.00004 | 0.000037 | 102,451.00 |
12 May 2024 | 0.000039 | -0.00000100 | -2.45% | 0.000041 | 0.000041 | 0.000039 | 85,413.00 |
11 May 2024 | 0.000041 | 0.00000006 | 0.15% | 0.000041 | 0.000041 | 0.00004 | 82,104.00 |
10 May 2024 | 0.000041 | 0.00000100 | 2.52% | 0.00004 | 0.000041 | 0.000039 | 83,417.00 |
09 May 2024 | 0.00004 | -0.00000085 | -2.10% | 0.00004 | 0.000041 | 0.000039 | 69,779.00 |
08 May 2024 | 0.00004 | -0.00000011 | -0.27% | 0.000041 | 0.000041 | 0.00004 | 78,751.00 |
07 May 2024 | 0.000041 | 0.00000044 | 1.10% | 0.00004 | 0.000041 | 0.000039 | 77,951.00 |
06 May 2024 | 0.00004 | 0.00000098 | 2.50% | 0.000039 | 0.000041 | 0.000038 | 96,165.00 |
05 May 2024 | 0.000039 | 0.00000051 | 1.32% | 0.000039 | 0.00004 | 0.000037 | 35,638.00 |
04 May 2024 | 0.000039 | 0.00000008 | 0.21% | 0.000039 | 0.00004 | 0.000038 | 26,929.00 |
03 May 2024 | 0.000039 | -0.00000019 | -0.49% | 0.000039 | 0.00004 | 0.000038 | 9,385.00 |
02 May 2024 | 0.000039 | 0.00000045 | 1.17% | 0.000038 | 0.00004 | 0.000038 | 53,496.00 |
01 May 2024 | 0.000038 | -0.00000100 | -2.52% | 0.00004 | 0.000041 | 0.000038 | 77,519.00 |
30 Abr 2024 | 0.00004 | 0.00000085 | 2.19% | 0.000039 | 0.000041 | 0.000039 | 64,288.00 |
29 Abr 2024 | 0.000039 | -0.00000020 | -0.51% | 0.00004 | 0.00004 | 0.000038 | 133,611.00 |
28 Abr 2024 | 0.000039 | 0.00000100 | 2.63% | 0.000038 | 0.00004 | 0.000036 | 55,491.00 |
27 Abr 2024 | 0.000038 | -0.00000300 | -7.38% | 0.000041 | 0.000041 | 0.000037 | 62,186.00 |
26 Abr 2024 | 0.000041 | 0.00000300 | 7.87% | 0.000038 | 0.000041 | 0.000038 | 80,262.00 |
25 Abr 2024 | 0.000038 | -0.00000200 | -4.98% | 0.00004 | 0.000041 | 0.000038 | 70,462.00 |
24 Abr 2024 | 0.00004 | 0.00000100 | 2.56% | 0.000039 | 0.00004 | 0.000038 | 61,812.00 |
23 Abr 2024 | 0.000039 | -0.00000008 | -0.20% | 0.000039 | 0.00004 | 0.000038 | 25,825.00 |
22 Abr 2024 | 0.000039 | -0.00000033 | -0.84% | 0.000039 | 0.00004 | 0.000039 | 77,629.00 |
21 Abr 2024 | 0.000039 | 0.00000039 | 1.00% | 0.000039 | 0.000041 | 0.000039 | 58,987.00 |
20 Abr 2024 | 0.000039 | -0.00000200 | -4.87% | 0.000041 | 0.000041 | 0.000037 | 71,421.00 |
19 Abr 2024 | 0.000041 | 0.00000200 | 5.07% | 0.000039 | 0.000042 | 0.000039 | 81,071.00 |
18 Abr 2024 | 0.000039 | -0.00000100 | -2.45% | 0.000041 | 0.000042 | 0.000039 | 69,132.00 |
17 Abr 2024 | 0.000041 | 0.00000200 | 5.11% | 0.000039 | 0.000042 | 0.000039 | 72,677.00 |
16 Abr 2024 | 0.000039 | -0.00000038 | -0.96% | 0.00004 | 0.000041 | 0.000037 | 55,735.00 |
15 Abr 2024 | 0.00004 | 0.00000033 | 0.84% | 0.000039 | 0.000041 | 0.000038 | 100,659.00 |
14 Abr 2024 | 0.000039 | -0.00000300 | -7.17% | 0.000042 | 0.000043 | 0.000038 | 45,297.00 |
13 Abr 2024 | 0.000042 | 0.00000092 | 2.25% | 0.000041 | 0.000043 | 0.00004 | 7,060.00 |
12 Abr 2024 | 0.000041 | 0.00000400 | 10.79% | 0.000037 | 0.000043 | 0.000037 | 5,054.00 |
11 Abr 2024 | 0.000037 | -0.00000078 | -2.06% | 0.000038 | 0.00004 | 0.000037 | 753.00 |
10 Abr 2024 | 0.000038 | -0.00000008 | -0.21% | 0.000038 | 0.00004 | 0.000038 | 3,957.00 |
09 Abr 2024 | 0.000038 | 0.00000100 | 2.74% | 0.000036 | 0.00004 | 0.000036 | 24,817.00 |
08 Abr 2024 | 0.000036 | -0.00000200 | -5.14% | 0.000038 | 0.000039 | 0.000036 | 80,362.00 |
07 Abr 2024 | 0.000039 | 0.00000049 | 1.28% | 0.000038 | 0.000039 | 0.000038 | 42,705.00 |
06 Abr 2024 | 0.000038 | -0.00000030 | -0.78% | 0.000039 | 0.00004 | 0.000038 | 40,703.00 |
05 Abr 2024 | 0.000039 | -0.00000100 | -2.50% | 0.00004 | 0.000041 | 0.000039 | 5,961.00 |
04 Abr 2024 | 0.00004 | -0.00000032 | -0.79% | 0.000039 | 0.000041 | 0.000038 | 29,482.00 |
03 Abr 2024 | 0.00004 | -0.00000100 | -2.40% | 0.000042 | 0.000042 | 0.000039 | 41,323.00 |
02 Abr 2024 | 0.000042 | -0.00000043 | -1.02% | 0.000042 | 0.000046 | 0.000042 | 9,988.00 |
01 Abr 2024 | 0.000042 | 0.00000013 | 0.31% | 0.000041 | 0.000043 | 0.000041 | 53,339.00 |
31 Mar 2024 | 0.000042 | -0.00000040 | -0.94% | 0.000042 | 0.000042 | 0.000041 | 16,426.00 |
30 Mar 2024 | 0.000042 | 0.00000200 | 4.91% | 0.000041 | 0.000043 | 0.000041 | 15,798.00 |
29 Mar 2024 | 0.000041 | 0.00000200 | 5.18% | 0.000039 | 0.000042 | 0.000039 | 60,331.00 |
28 Mar 2024 | 0.000039 | -0.00000200 | -4.92% | 0.000041 | 0.000044 | 0.000031 | 60,095.00 |
27 Mar 2024 | 0.000041 | -0.00000200 | -4.72% | 0.000042 | 0.000044 | 0.000039 | 80,291.00 |
26 Mar 2024 | 0.000042 | 0.00000100 | 2.42% | 0.000041 | 0.000043 | 0.00004 | 67,210.00 |
25 Mar 2024 | 0.000041 | 0.00000011 | 0.27% | 0.000041 | 0.000043 | 0.000039 | 71,311.00 |
24 Mar 2024 | 0.000041 | -0.00000032 | -0.77% | 0.000042 | 0.000043 | 0.00004 | 98,812.00 |
23 Mar 2024 | 0.000042 | 0.00000087 | 2.14% | 0.000041 | 0.000042 | 0.00004 | 78,967.00 |
22 Mar 2024 | 0.000041 | 0.00000200 | 5.13% | 0.000039 | 0.000042 | 0.000037 | 76,286.00 |
21 Mar 2024 | 0.000039 | -0.00000200 | -4.90% | 0.000041 | 0.000042 | 0.000038 | 92,102.00 |
20 Mar 2024 | 0.000041 | -0.00000200 | -4.71% | 0.000042 | 0.000044 | 0.00004 | 87,763.00 |
19 Mar 2024 | 0.000042 | -0.00000300 | -6.59% | 0.000045 | 0.000047 | 0.000038 | 87,769.00 |
18 Mar 2024 | 0.000045 | 0.00000200 | 4.55% | 0.000044 | 0.000047 | 0.000043 | 45,312.00 |
17 Mar 2024 | 0.000044 | 0.00000100 | 2.34% | 0.000043 | 0.000046 | 0.000041 | 83,326.00 |
16 Mar 2024 | 0.000043 | 0.00000200 | 4.93% | 0.000041 | 0.000044 | 0.00004 | 93,511.00 |
15 Mar 2024 | 0.000041 | -0.00000100 | -2.40% | 0.000042 | 0.000046 | 0.000039 | 110,465.00 |
14 Mar 2024 | 0.000042 | 0.00000030 | 0.73% | 0.000041 | 0.000046 | 0.000041 | 71,936.00 |
13 Mar 2024 | 0.000041 | -0.00000040 | -0.96% | 0.000041 | 0.000042 | 0.000039 | 67,835.00 |
12 Mar 2024 | 0.000042 | -0.00000007 | -0.17% | 0.000042 | 0.000043 | 0.000041 | 61,764.00 |
11 Mar 2024 | 0.000042 | -0.00000061 | -1.44% | 0.000043 | 0.000045 | 0.000041 | 101,238.00 |
10 Mar 2024 | 0.000042 | 0.00000200 | 4.89% | 0.000041 | 0.000043 | 0.00004 | 64,972.00 |
09 Mar 2024 | 0.000041 | 0.00000200 | 5.11% | 0.000039 | 0.000041 | 0.000038 | 61,256.00 |
08 Mar 2024 | 0.000039 | -0.00000200 | -4.86% | 0.000041 | 0.000043 | 0.000037 | 61,382.00 |
07 Mar 2024 | 0.000041 | 0.00000300 | 7.84% | 0.000038 | 0.000043 | 0.000038 | 58,995.00 |
06 Mar 2024 | 0.000038 | 0.00000008 | 0.21% | 0.000038 | 0.00004 | 0.000038 | 63,252.00 |
05 Mar 2024 | 0.000038 | -0.00000015 | -0.39% | 0.000038 | 0.000047 | 0.000036 | 65,211.00 |
04 Mar 2024 | 0.000038 | -0.00000300 | -7.33% | 0.00004 | 0.000048 | 0.000038 | 107,249.00 |
03 Mar 2024 | 0.000041 | -0.00000028 | -0.68% | 0.000041 | 0.000042 | 0.00004 | 68,859.00 |
02 Mar 2024 | 0.000041 | -0.00000100 | -2.37% | 0.000042 | 0.000042 | 0.000039 | 73,102.00 |
01 Mar 2024 | 0.000042 | 0.00000008 | 0.19% | 0.000042 | 0.000047 | 0.000041 | 55,336.00 |
29 Feb 2024 | 0.000042 | 0.00000069 | 1.67% | 0.000041 | 0.000045 | 0.00004 | 78,766.00 |
28 Feb 2024 | 0.000041 | -0.00000300 | -6.75% | 0.000044 | 0.000045 | 0.000041 | 57,828.00 |
27 Feb 2024 | 0.000044 | -0.00000200 | -4.32% | 0.000046 | 0.000048 | 0.000043 | 61,805.00 |
26 Feb 2024 | 0.000046 | 0.00000100 | 2.23% | 0.000045 | 0.000047 | 0.000044 | 88,859.00 |
25 Feb 2024 | 0.000045 | -0.00000200 | -4.28% | 0.000047 | 0.000047 | 0.000044 | 77,357.00 |
24 Feb 2024 | 0.000047 | -0.00000068 | -1.43% | 0.000047 | 0.000048 | 0.000046 | 72,207.00 |
23 Feb 2024 | 0.000047 | 0.00000400 | 9.20% | 0.000043 | 0.000049 | 0.000043 | 71,590.00 |
22 Feb 2024 | 0.000043 | 0.00000012 | 0.28% | 0.000043 | 0.00005 | 0.000043 | 80,648.00 |
21 Feb 2024 | 0.000043 | -0.00000024 | -0.55% | 0.000044 | 0.000049 | 0.000043 | 64,312.00 |