Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
OPTIMUSUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 0.366219 | -0.002285 | -0.62% | 0.368349 | 0.370866 | 0.364287 | 0.00 |
| 01 Jul 2024 | 0.368504 | 0.000273 | 0.07% | 0.366431 | 0.37605 | 0.359443 | 0.00 |
| 30 Jun 2024 | 0.368231 | 0.006804 | 1.88% | 0.361655 | 0.370158 | 0.359153 | 0.00 |
| 29 Jun 2024 | 0.361426 | -0.000309 | -0.09% | 0.361731 | 0.364667 | 0.360901 | 0.00 |
| 28 Jun 2024 | 0.361735 | -0.007335 | -1.99% | 0.369692 | 0.373218 | 0.360464 | 0.00 |
| 27 Jun 2024 | 0.36907 | 0.008188 | 2.27% | 0.361077 | 0.37178 | 0.360486 | 0.00 |
| 26 Jun 2024 | 0.360882 | -0.002921 | -0.80% | 0.366431 | 0.367646 | 0.356498 | 0.00 |
| 25 Jun 2024 | 0.363803 | 0.004381 | 1.22% | 0.359744 | 0.367179 | 0.357535 | 0.00 |
| 24 Jun 2024 | 0.359422 | -0.007079 | -1.93% | 0.366431 | 0.367646 | 0.347193 | 0.00 |
| 23 Jun 2024 | 0.366501 | -0.008032 | -2.14% | 0.37453 | 0.377109 | 0.365451 | 0.00 |
| 22 Jun 2024 | 0.374533 | -0.002494 | -0.66% | 0.377265 | 0.377265 | 0.37268 | 0.00 |
| 21 Jun 2024 | 0.377027 | 0.00048 | 0.13% | 0.376311 | 0.380074 | 0.369391 | 0.00 |
| 20 Jun 2024 | 0.376547 | -0.004272 | -1.12% | 0.380865 | 0.387595 | 0.37361 | 0.00 |
| 19 Jun 2024 | 0.380818 | 0.007894 | 2.12% | 0.373119 | 0.38432 | 0.371469 | 0.00 |
| 18 Jun 2024 | 0.372925 | -0.00273 | -0.73% | 0.37668 | 0.376716 | 0.361922 | 0.00 |
| 17 Jun 2024 | 0.375654 | -0.012416 | -3.20% | 0.394539 | 0.396001 | 0.37222 | 0.00 |
| 16 Jun 2024 | 0.38807 | 0.005875 | 1.54% | 0.381933 | 0.391295 | 0.379595 | 0.00 |
| 15 Jun 2024 | 0.382195 | 0.009156 | 2.45% | 0.373059 | 0.384865 | 0.372291 | 0.00 |
| 14 Jun 2024 | 0.373039 | 0.000849 | 0.23% | 0.372593 | 0.37809 | 0.360643 | 0.00 |
| 13 Jun 2024 | 0.37219 | -0.009489 | -2.49% | 0.381286 | 0.381584 | 0.36778 | 0.00 |
| 12 Jun 2024 | 0.381679 | 0.006566 | 1.75% | 0.375239 | 0.39165 | 0.371488 | 0.00 |
| 11 Jun 2024 | 0.375114 | -0.01796 | -4.57% | 0.393247 | 0.393489 | 0.368175 | 0.00 |
| 10 Jun 2024 | 0.393074 | -0.00405 | -1.02% | 0.394539 | 0.397706 | 0.391728 | 0.00 |
| 09 Jun 2024 | 0.397124 | 0.002305 | 0.58% | 0.394539 | 0.398571 | 0.393144 | 0.00 |
| 08 Jun 2024 | 0.394819 | 0.000428 | 0.11% | 0.39422 | 0.397493 | 0.393362 | 0.00 |
| 07 Jun 2024 | 0.394391 | -0.014414 | -3.53% | 0.408606 | 0.411563 | 0.390434 | 0.00 |
| 06 Jun 2024 | 0.408806 | -0.005735 | -1.38% | 0.414471 | 0.415758 | 0.403612 | 0.00 |
| 05 Jun 2024 | 0.41454 | 0.005731 | 1.40% | 0.401486 | 0.416695 | 0.399336 | 0.00 |
| 04 Jun 2024 | 0.408809 | 0.005534 | 1.37% | 0.403783 | 0.410664 | 0.401185 | 0.00 |
| 03 Jun 2024 | 0.403275 | -0.001965 | -0.48% | 0.404764 | 0.412702 | 0.402866 | 0.00 |
| 02 Jun 2024 | 0.40524 | -0.003571 | -0.87% | 0.40881 | 0.41115 | 0.402145 | 0.00 |
| 01 Jun 2024 | 0.408811 | 0.005354 | 1.33% | 0.403482 | 0.410236 | 0.402069 | 0.00 |
| 31 May 2024 | 0.403457 | 0.001819 | 0.45% | 0.401486 | 0.411978 | 0.399099 | 0.00 |
| 30 May 2024 | 0.401638 | -0.002029 | -0.50% | 0.403823 | 0.40966 | 0.39706 | 0.00 |
| 29 May 2024 | 0.403667 | -0.008484 | -2.06% | 0.411716 | 0.416166 | 0.401113 | 0.00 |
| 28 May 2024 | 0.412151 | -0.005328 | -1.28% | 0.41651 | 0.420708 | 0.404206 | 0.00 |
| 27 May 2024 | 0.417479 | 0.007418 | 1.81% | 0.404221 | 0.425679 | 0.401209 | 0.00 |
| 26 May 2024 | 0.410061 | 0.008303 | 2.07% | 0.40205 | 0.415964 | 0.400138 | 0.00 |
| 25 May 2024 | 0.401758 | 0.001933 | 0.48% | 0.399061 | 0.404653 | 0.397973 | 0.00 |
| 24 May 2024 | 0.399825 | -0.003105 | -0.77% | 0.404221 | 0.410047 | 0.389871 | 0.00 |
| 23 May 2024 | 0.402929 | 0.001743 | 0.43% | 0.400688 | 0.422568 | 0.38274 | 0.00 |
| 22 May 2024 | 0.401186 | -0.005384 | -1.32% | 0.406263 | 0.408768 | 0.391855 | 0.00 |
| 21 May 2024 | 0.40657 | 0.014125 | 3.60% | 0.393276 | 0.411148 | 0.38939 | 0.00 |
| 20 May 2024 | 0.392445 | 0.06348 | 19.30% | 0.309351 | 0.394958 | 0.307005 | 0.00 |
| 19 May 2024 | 0.328965 | -0.005984 | -1.79% | 0.334791 | 0.336288 | 0.327879 | 0.00 |
| 18 May 2024 | 0.33495 | 0.00378 | 1.14% | 0.33137 | 0.337413 | 0.330949 | 0.00 |
| 17 May 2024 | 0.33117 | 0.015632 | 4.95% | 0.315434 | 0.334223 | 0.314513 | 0.00 |
| 16 May 2024 | 0.315537 | -0.010113 | -3.11% | 0.325564 | 0.32599 | 0.313648 | 0.00 |
| 15 May 2024 | 0.32565 | 0.016644 | 5.39% | 0.309351 | 0.326029 | 0.307005 | 7.00 |
| 14 May 2024 | 0.309006 | -0.007084 | -2.24% | 0.315891 | 0.317183 | 0.306683 | 0.00 |
| 13 May 2024 | 0.31609 | 0.002033 | 0.65% | 0.312273 | 0.320879 | 0.311265 | 0.00 |
| 12 May 2024 | 0.314057 | 0.002158 | 0.69% | 0.312273 | 0.316227 | 0.311265 | 0.00 |
| 11 May 2024 | 0.311899 | -0.000103 | -0.03% | 0.312354 | 0.3153 | 0.309735 | 0.00 |
| 10 May 2024 | 0.312002 | -0.013332 | -4.10% | 0.324795 | 0.327217 | 0.308778 | 0.00 |
| 09 May 2024 | 0.325335 | 0.006649 | 2.09% | 0.318936 | 0.327731 | 0.316516 | 0.00 |
| 08 May 2024 | 0.318686 | -0.004863 | -1.50% | 0.322928 | 0.32562 | 0.31513 | 0.00 |
| 07 May 2024 | 0.323549 | -0.005408 | -1.64% | 0.32893 | 0.335462 | 0.322482 | 0.00 |
| 06 May 2024 | 0.328957 | -0.007181 | -2.14% | 0.32046 | 0.343752 | 0.317403 | 0.00 |
| 05 May 2024 | 0.336138 | 0.00201 | 0.60% | 0.334038 | 0.339826 | 0.329671 | 0.00 |
| 04 May 2024 | 0.334128 | 0.001237 | 0.37% | 0.332498 | 0.339413 | 0.331943 | 0.00 |
| 03 May 2024 | 0.332891 | 0.012423 | 3.88% | 0.32046 | 0.33503 | 0.317403 | 0.00 |
| 02 May 2024 | 0.320468 | 0.001069 | 0.33% | 0.319035 | 0.32294 | 0.310443 | 0.00 |
| 01 May 2024 | 0.319399 | -0.004524 | -1.40% | 0.322807 | 0.323694 | 0.301681 | 0.00 |
| 30 Abr 2024 | 0.323923 | -0.02076 | -6.02% | 0.343954 | 0.34828 | 0.312786 | 0.00 |
| 29 Abr 2024 | 0.344683 | -0.005373 | -1.53% | 0.3275 | 0.346527 | 0.323868 | 0.00 |
| 28 Abr 2024 | 0.350056 | 0.001284 | 0.37% | 0.348783 | 0.358804 | 0.34823 | 0.00 |
| 27 Abr 2024 | 0.348772 | 0.013406 | 4.00% | 0.335711 | 0.351613 | 0.330221 | 0.00 |
| 26 Abr 2024 | 0.335366 | -0.003095 | -0.91% | 0.33824 | 0.339384 | 0.332724 | 0.00 |
| 25 Abr 2024 | 0.33846 | 0.002399 | 0.71% | 0.336563 | 0.341885 | 0.32937 | 0.00 |
| 24 Abr 2024 | 0.336061 | -0.009025 | -2.62% | 0.34544 | 0.352897 | 0.332755 | 0.00 |
| 23 Abr 2024 | 0.345086 | 0.001929 | 0.56% | 0.343015 | 0.349774 | 0.338202 | 0.00 |
| 22 Abr 2024 | 0.343158 | 0.005716 | 1.69% | 0.3275 | 0.346256 | 0.323868 | 0.00 |
| 21 Abr 2024 | 0.337442 | -0.000412 | -0.12% | 0.337646 | 0.342655 | 0.334437 | 0.00 |
| 20 Abr 2024 | 0.337854 | 0.008925 | 2.71% | 0.3275 | 0.339976 | 0.323868 | 0.00 |
| 19 Abr 2024 | 0.328928 | 0.000153 | 0.05% | 0.328208 | 0.334807 | 0.307788 | 0.00 |
| 18 Abr 2024 | 0.328775 | 0.009041 | 2.83% | 0.32047 | 0.331721 | 0.31702 | 0.00 |
| 17 Abr 2024 | 0.319734 | -0.013007 | -3.91% | 0.332502 | 0.335077 | 0.313704 | 0.00 |
| 16 Abr 2024 | 0.332741 | -0.001777 | -0.53% | 0.333997 | 0.336956 | 0.323546 | 0.00 |
| 15 Abr 2024 | 0.334518 | -0.006425 | -1.88% | 0.339502 | 0.352938 | 0.327601 | 0.00 |
| 14 Abr 2024 | 0.340943 | 0.014331 | 4.39% | 0.324415 | 0.342037 | 0.314358 | 0.00 |
| 13 Abr 2024 | 0.326612 | -0.02319 | -6.63% | 0.348192 | 0.355823 | 0.311585 | 0.00 |
| 12 Abr 2024 | 0.349802 | -0.028456 | -7.52% | 0.377878 | 0.383149 | 0.33773 | 0.00 |
| 11 Abr 2024 | 0.378258 | -0.00354 | -0.93% | 0.381357 | 0.389986 | 0.375004 | 0.00 |
| 10 Abr 2024 | 0.381798 | 0.003329 | 0.88% | 0.378063 | 0.383639 | 0.368575 | 0.00 |
| 09 Abr 2024 | 0.378468 | -0.01995 | -5.01% | 0.39884 | 0.40167 | 0.373457 | 0.00 |
| 08 Abr 2024 | 0.398418 | 0.025774 | 6.92% | 0.357302 | 0.401653 | 0.345601 | 0.00 |
| 07 Abr 2024 | 0.372644 | 0.009991 | 2.76% | 0.361809 | 0.372928 | 0.360926 | 0.00 |
| 06 Abr 2024 | 0.362653 | 0.005907 | 1.66% | 0.355516 | 0.366049 | 0.35544 | 0.00 |
| 05 Abr 2024 | 0.356746 | -0.000253 | -0.07% | 0.357302 | 0.359002 | 0.345601 | 0.00 |
| 04 Abr 2024 | 0.356999 | 0.001025 | 0.29% | 0.354575 | 0.369422 | 0.349238 | 0.00 |
