Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ORBRUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 0.3921 | -0.0023 | -0.58% | 0.3944 | 0.4062 | 0.3884 | 31,247.00 |
| 01 Jun 2024 | 0.3944 | -0.0026 | -0.65% | 0.3993 | 0.4154 | 0.3851 | 31,355.00 |
| 31 May 2024 | 0.397 | -0.0005 | -0.13% | 0.3975 | 0.4152 | 0.3818 | 27,923.00 |
| 30 May 2024 | 0.3975 | 0.0122 | 3.17% | 0.3853 | 0.4378 | 0.3851 | 37,802.00 |
| 29 May 2024 | 0.3853 | -0.001 | -0.26% | 0.3818 | 0.4397 | 0.3707 | 46,551.00 |
| 28 May 2024 | 0.3863 | -0.0142 | -3.55% | 0.4031 | 0.4054 | 0.374 | 53,078.00 |
| 27 May 2024 | 0.4005 | 0.0041 | 1.03% | 0.3928 | 0.411 | 0.3928 | 52,401.00 |
| 26 May 2024 | 0.3964 | -0.0136 | -3.32% | 0.4112 | 0.4144 | 0.3919 | 60,823.00 |
| 25 May 2024 | 0.410 | 0.0092 | 2.30% | 0.4046 | 0.4164 | 0.395 | 48,649.00 |
| 24 May 2024 | 0.4008 | -0.0355 | -8.14% | 0.4363 | 0.4457 | 0.3873 | 51,404.00 |
| 23 May 2024 | 0.4363 | 0.0032 | 0.74% | 0.4324 | 0.4465 | 0.4255 | 30,280.00 |
| 22 May 2024 | 0.4331 | 0.001 | 0.23% | 0.4321 | 0.460 | 0.4214 | 52,036.00 |
| 21 May 2024 | 0.4321 | 0.0112 | 2.66% | 0.423 | 0.4567 | 0.4175 | 44,042.00 |
| 20 May 2024 | 0.4209 | -0.0125 | -2.88% | 0.4334 | 0.4413 | 0.4115 | 63,776.00 |
| 19 May 2024 | 0.4334 | -0.0144 | -3.22% | 0.4478 | 0.4503 | 0.4275 | 36,810.00 |
| 18 May 2024 | 0.4478 | 0.0132 | 3.04% | 0.4346 | 0.450 | 0.4285 | 38,055.00 |
| 17 May 2024 | 0.4346 | 0.0111 | 2.62% | 0.4312 | 0.4455 | 0.4204 | 36,823.00 |
| 16 May 2024 | 0.4235 | -0.0036 | -0.84% | 0.4271 | 0.4533 | 0.4212 | 36,394.00 |
| 15 May 2024 | 0.4271 | -0.0067 | -1.54% | 0.4339 | 0.477 | 0.4163 | 31,617.00 |
| 14 May 2024 | 0.4338 | -0.0061 | -1.39% | 0.4399 | 0.450 | 0.4197 | 41,121.00 |
| 13 May 2024 | 0.4399 | -0.008 | -1.79% | 0.4597 | 0.4653 | 0.4309 | 31,824.00 |
| 12 May 2024 | 0.4479 | 0.0578 | 14.82% | 0.3901 | 0.6173 | 0.3842 | 39,375.00 |
| 11 May 2024 | 0.3901 | -0.0254 | -6.11% | 0.4155 | 0.438 | 0.3886 | 55,311.00 |
| 10 May 2024 | 0.4155 | -0.033 | -7.36% | 0.4485 | 0.4831 | 0.4073 | 72,004.00 |
| 09 May 2024 | 0.4485 | 0.0018 | 0.40% | 0.441 | 0.4493 | 0.4379 | 61,756.00 |
| 08 May 2024 | 0.4467 | -0.0017 | -0.38% | 0.4484 | 0.4891 | 0.4399 | 53,616.00 |
| 07 May 2024 | 0.4484 | -0.0061 | -1.34% | 0.4545 | 0.4611 | 0.4444 | 25,680.00 |
| 06 May 2024 | 0.4545 | 0.0136 | 3.08% | 0.4419 | 0.482 | 0.4215 | 74,093.00 |
| 05 May 2024 | 0.4409 | 0.0305 | 7.43% | 0.4104 | 0.5499 | 0.4049 | 31,515.00 |
| 04 May 2024 | 0.4104 | -0.0511 | -11.07% | 0.4615 | 0.4696 | 0.4079 | 27,666.00 |
| 03 May 2024 | 0.4615 | 0.0034 | 0.74% | 0.4581 | 0.513 | 0.418 | 48,709.00 |
| 02 May 2024 | 0.4581 | 0.0884 | 23.91% | 0.3697 | 0.6854 | 0.3549 | 35,873.00 |
| 01 May 2024 | 0.3697 | -0.009 | -2.38% | 0.3683 | 0.3925 | 0.3596 | 35,506.00 |
| 30 Abr 2024 | 0.3787 | -0.040 | -9.55% | 0.4187 | 0.5399 | 0.3743 | 60,169.00 |
| 29 Abr 2024 | 0.4187 | -0.0182 | -4.17% | 0.4221 | 0.4341 | 0.350 | 86,053.00 |
| 28 Abr 2024 | 0.4369 | 0.0332 | 8.22% | 0.4052 | 0.480 | 0.3962 | 41,986.00 |
| 27 Abr 2024 | 0.4037 | -0.0089 | -2.16% | 0.4126 | 0.534 | 0.3586 | 88,274.00 |
| 26 Abr 2024 | 0.4126 | 0.0631 | 18.05% | 0.3495 | 0.610 | 0.344 | 43,716.00 |
| 25 Abr 2024 | 0.3495 | -0.0191 | -5.18% | 0.3686 | 0.3875 | 0.348 | 19,738.00 |
| 24 Abr 2024 | 0.3686 | 0.0138 | 3.89% | 0.3574 | 0.390 | 0.333 | 54,837.00 |
| 23 Abr 2024 | 0.3548 | -0.0254 | -6.68% | 0.3835 | 0.4097 | 0.3538 | 32,889.00 |
| 22 Abr 2024 | 0.3802 | -0.0139 | -3.53% | 0.398 | 0.4001 | 0.3658 | 71,757.00 |
| 21 Abr 2024 | 0.3941 | -0.017 | -4.14% | 0.4111 | 0.4289 | 0.330 | 63,170.00 |
| 20 Abr 2024 | 0.4111 | 0.0546 | 15.32% | 0.3565 | 0.540 | 0.3565 | 38,131.00 |
| 19 Abr 2024 | 0.3565 | -0.0132 | -3.57% | 0.3697 | 0.4086 | 0.324 | 56,584.00 |
| 18 Abr 2024 | 0.3697 | 0.0197 | 5.63% | 0.4027 | 0.5048 | 0.3361 | 54,856.00 |
| 17 Abr 2024 | 0.350 | -0.025 | -6.67% | 0.3736 | 0.4012 | 0.3371 | 58,633.00 |
| 16 Abr 2024 | 0.375 | -0.0838 | -18.27% | 0.4027 | 0.4871 | 0.3574 | 79,434.00 |
| 15 Abr 2024 | 0.4588 | 0.0642 | 16.27% | 0.4022 | 0.5388 | 0.3942 | 84,566.00 |
| 14 Abr 2024 | 0.3946 | 0.0169 | 4.47% | 0.3777 | 0.4938 | 0.3466 | 43,647.00 |
| 13 Abr 2024 | 0.3777 | -0.0589 | -13.49% | 0.4384 | 0.4389 | 0.3697 | 76,451.00 |
| 12 Abr 2024 | 0.4366 | -0.0212 | -4.63% | 0.4598 | 0.4658 | 0.4106 | 58,448.00 |
| 11 Abr 2024 | 0.4578 | -0.0365 | -7.38% | 0.4953 | 0.4983 | 0.4126 | 42,618.00 |
| 10 Abr 2024 | 0.4943 | -0.1438 | -22.54% | 0.6469 | 0.6503 | 0.4795 | 37,965.00 |
| 09 Abr 2024 | 0.6381 | -0.0889 | -12.23% | 0.7238 | 0.7433 | 0.590 | 25,527.00 |
| 08 Abr 2024 | 0.727 | -0.0757 | -9.43% | 0.8023 | 0.8109 | 0.6757 | 54,730.00 |
| 07 Abr 2024 | 0.8027 | -0.0016 | -0.20% | 0.7978 | 0.8422 | 0.7681 | 28,241.00 |
| 06 Abr 2024 | 0.8043 | -0.1356 | -14.43% | 0.9338 | 0.9445 | 0.7882 | 35,209.00 |
| 05 Abr 2024 | 0.9399 | 0.031 | 3.41% | 0.9245 | 0.9517 | 0.8789 | 31,222.00 |
| 04 Abr 2024 | 0.9089 | 0.0358 | 4.10% | 0.8673 | 0.950 | 0.8064 | 38,665.00 |
| 03 Abr 2024 | 0.8731 | 0.0425 | 5.12% | 0.8306 | 1.15 | 0.7714 | 36,069.00 |
| 02 Abr 2024 | 0.8306 | 0.0627 | 8.17% | 0.7679 | 0.8808 | 0.5179 | 35,464.00 |
| 01 Abr 2024 | 0.7679 | -0.1581 | -17.07% | 0.9262 | 0.9262 | 0.7679 | 55,378.00 |
| 31 Mar 2024 | 0.926 | 0.2834 | 44.10% | 0.6426 | 1.11 | 0.630 | 30,208.00 |
| 30 Mar 2024 | 0.6426 | -0.0988 | -13.33% | 0.7414 | 1.10 | 0.6209 | 58,963.00 |
| 29 Mar 2024 | 0.7414 | 0.2079 | 38.97% | 0.5335 | 1.19 | 0.5256 | 41,639.00 |
| 28 Mar 2024 | 0.5335 | 0.0029 | 0.55% | 0.5306 | 0.720 | 0.4939 | 68,329.00 |
| 27 Mar 2024 | 0.5306 | 0.0152 | 2.95% | 0.5154 | 0.700 | 0.4957 | 49,900.00 |
| 26 Mar 2024 | 0.5154 | -0.1472 | -22.22% | 0.6626 | 0.6626 | 0.4951 | 73,938.00 |
| 25 Mar 2024 | 0.6626 | 0.1894 | 40.03% | 0.478 | 0.7499 | 0.4684 | 75,792.00 |
| 24 Mar 2024 | 0.4732 | 0.009 | 1.94% | 0.4679 | 0.4832 | 0.4505 | 77,310.00 |
| 23 Mar 2024 | 0.4642 | -0.0292 | -5.92% | 0.4833 | 0.4947 | 0.4567 | 73,109.00 |
| 22 Mar 2024 | 0.4934 | -0.0035 | -0.70% | 0.4969 | 0.5142 | 0.4807 | 90,097.00 |
| 21 Mar 2024 | 0.4969 | 0.0209 | 4.39% | 0.4767 | 0.5097 | 0.4651 | 45,689.00 |
| 20 Mar 2024 | 0.476 | -0.0231 | -4.63% | 0.5023 | 0.5188 | 0.4637 | 90,503.00 |
| 19 Mar 2024 | 0.4991 | -0.0159 | -3.09% | 0.5144 | 0.5218 | 0.4953 | 88,523.00 |
| 18 Mar 2024 | 0.515 | -0.0042 | -0.81% | 0.5189 | 0.5373 | 0.509 | 100,558.00 |
| 17 Mar 2024 | 0.5192 | -0.0049 | -0.93% | 0.5268 | 0.5396 | 0.4987 | 89,902.00 |
| 16 Mar 2024 | 0.5241 | 0.0134 | 2.62% | 0.5216 | 0.5425 | 0.5002 | 92,835.00 |
| 15 Mar 2024 | 0.5107 | -0.0332 | -6.10% | 0.5462 | 0.5535 | 0.5016 | 114,963.00 |
| 14 Mar 2024 | 0.5439 | 0.0153 | 2.89% | 0.5354 | 0.6036 | 0.5064 | 85,712.00 |
| 13 Mar 2024 | 0.5286 | 0.0052 | 0.99% | 0.5263 | 0.554 | 0.5107 | 57,596.00 |
| 12 Mar 2024 | 0.5234 | -0.0218 | -4.00% | 0.5452 | 0.5784 | 0.5055 | 58,306.00 |
| 11 Mar 2024 | 0.5452 | -0.0059 | -1.07% | 0.5551 | 0.750 | 0.513 | 94,242.00 |
| 10 Mar 2024 | 0.5511 | -0.0077 | -1.38% | 0.5588 | 0.5652 | 0.5436 | 53,667.00 |
| 09 Mar 2024 | 0.5588 | -0.0037 | -0.66% | 0.5625 | 0.5654 | 0.5497 | 42,557.00 |
| 08 Mar 2024 | 0.5625 | 0.0078 | 1.41% | 0.5557 | 0.5883 | 0.530 | 43,223.00 |
| 07 Mar 2024 | 0.5547 | 0.0231 | 4.35% | 0.5316 | 0.572 | 0.5217 | 60,927.00 |
| 06 Mar 2024 | 0.5316 | 0.0217 | 4.26% | 0.5101 | 0.5838 | 0.4862 | 49,844.00 |
| 05 Mar 2024 | 0.5099 | 0.015 | 3.03% | 0.4945 | 0.5677 | 0.4836 | 55,476.00 |
