Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ORBSUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 0.034309 | 0.001581 | 4.83% | 0.032613 | 0.035069 | 0.0313 | 39,642.00 |
| 01 May 2024 | 0.032728 | -0.000128 | -0.39% | 0.032739 | 0.03327 | 0.030074 | 74,490.00 |
| 30 Abr 2024 | 0.032856 | -0.002253 | -6.42% | 0.036387 | 0.03646 | 0.031632 | 99,932.00 |
| 29 Abr 2024 | 0.035109 | -0.000801 | -2.23% | 0.038963 | 0.045641 | 0.03413 | 27,406.00 |
| 28 Abr 2024 | 0.03591 | -0.000263 | -0.73% | 0.036779 | 0.037091 | 0.035147 | 34,491.00 |
| 27 Abr 2024 | 0.036173 | -0.000829 | -2.24% | 0.036973 | 0.03787 | 0.035167 | 7,001.00 |
| 26 Abr 2024 | 0.037002 | 0.00089 | 2.47% | 0.036756 | 0.037409 | 0.035887 | 18,085.00 |
| 25 Abr 2024 | 0.036111 | -0.000483 | -1.32% | 0.036635 | 0.038723 | 0.034665 | 199,870.00 |
| 24 Abr 2024 | 0.036594 | -0.001908 | -4.96% | 0.039846 | 0.040434 | 0.036363 | 485,579.00 |
| 23 Abr 2024 | 0.038502 | -0.002289 | -5.61% | 0.040748 | 0.042154 | 0.037627 | 120,582.00 |
| 22 Abr 2024 | 0.040792 | 0.001798 | 4.61% | 0.038963 | 0.040828 | 0.038791 | 129,856.00 |
| 21 Abr 2024 | 0.038994 | -0.000603 | -1.52% | 0.039516 | 0.04041 | 0.038565 | 45,048.00 |
| 20 Abr 2024 | 0.039597 | -0.000754 | -1.87% | 0.04021 | 0.040273 | 0.038134 | 547,003.00 |
| 19 Abr 2024 | 0.040351 | 0.004148 | 11.46% | 0.036129 | 0.043395 | 0.034864 | 973,347.00 |
| 18 Abr 2024 | 0.036203 | 0.000635 | 1.79% | 0.035544 | 0.038762 | 0.03441 | 28,283.00 |
| 17 Abr 2024 | 0.035568 | -0.003939 | -9.97% | 0.038945 | 0.039218 | 0.035321 | 71,638.00 |
| 16 Abr 2024 | 0.039507 | -0.001094 | -2.69% | 0.040591 | 0.040635 | 0.037034 | 33,940.00 |
| 15 Abr 2024 | 0.040601 | -0.002164 | -5.06% | 0.045667 | 0.045667 | 0.03821 | 93,917.00 |
| 14 Abr 2024 | 0.042765 | -0.00302 | -6.60% | 0.045667 | 0.045667 | 0.03821 | 420,131.00 |
| 13 Abr 2024 | 0.045785 | -0.001205 | -2.56% | 0.046296 | 0.052634 | 0.036013 | 2,751,301.00 |
| 12 Abr 2024 | 0.04699 | 0.002846 | 6.45% | 0.044106 | 0.050313 | 0.037027 | 1,818,362.00 |
| 11 Abr 2024 | 0.044144 | 0.000399 | 0.91% | 0.044452 | 0.046376 | 0.042452 | 35,202.00 |
| 10 Abr 2024 | 0.043745 | 0.000855 | 1.99% | 0.044925 | 0.133647 | 0.041916 | 36,014.00 |
| 09 Abr 2024 | 0.04289 | -0.002287 | -5.06% | 0.045112 | 0.046794 | 0.042708 | 5,574.00 |
| 08 Abr 2024 | 0.045177 | 0.000739 | 1.66% | 0.042721 | 0.04683 | 0.041799 | 18,441.00 |
| 07 Abr 2024 | 0.044438 | 0.001686 | 3.94% | 0.042721 | 0.0462 | 0.042031 | 10,669.00 |
| 06 Abr 2024 | 0.042752 | 0.001958 | 4.80% | 0.040664 | 0.043147 | 0.040639 | 2,754.00 |
| 05 Abr 2024 | 0.040795 | -0.000963 | -2.31% | 0.0418 | 0.04217 | 0.039291 | 12,692.00 |
| 04 Abr 2024 | 0.041758 | 0.002073 | 5.22% | 0.039643 | 0.042524 | 0.038417 | 10,915.00 |
| 03 Abr 2024 | 0.039684 | -0.000253 | -0.63% | 0.039953 | 0.041651 | 0.038758 | 27,486.00 |
| 02 Abr 2024 | 0.039937 | -0.003385 | -7.81% | 0.043886 | 0.043886 | 0.03875 | 19,440.00 |
| 01 Abr 2024 | 0.043321 | -0.004429 | -9.28% | 0.048302 | 0.049435 | 0.042478 | 28,396.00 |
| 31 Mar 2024 | 0.047751 | 0.002469 | 5.45% | 0.045326 | 0.050174 | 0.045318 | 237,378.00 |
| 30 Mar 2024 | 0.045281 | -0.000852 | -1.85% | 0.046104 | 0.047123 | 0.045239 | 404,456.00 |
| 29 Mar 2024 | 0.046133 | 0.000138 | 0.30% | 0.046 | 0.046594 | 0.044443 | 308,976.00 |
| 28 Mar 2024 | 0.045995 | -0.001776 | -3.72% | 0.047262 | 0.047978 | 0.045121 | 72,157.00 |
| 27 Mar 2024 | 0.047771 | 0.000171 | 0.36% | 0.048302 | 0.049435 | 0.045885 | 383,074.00 |
| 26 Mar 2024 | 0.0476 | 0.003545 | 8.05% | 0.043962 | 0.050636 | 0.043951 | 196,791.00 |
| 25 Mar 2024 | 0.044055 | 0.001633 | 3.85% | 0.036043 | 0.045473 | 0.034685 | 69,933.00 |
| 24 Mar 2024 | 0.042422 | 0.001879 | 4.63% | 0.040371 | 0.042571 | 0.039725 | 21,331.00 |
| 23 Mar 2024 | 0.040543 | 0.000579 | 1.45% | 0.04015 | 0.042799 | 0.039715 | 23,818.00 |
| 22 Mar 2024 | 0.039965 | -0.000628 | -1.55% | 0.040611 | 0.127271 | 0.038218 | 36,055.00 |
| 21 Mar 2024 | 0.040593 | 0.000577 | 1.44% | 0.040078 | 0.041754 | 0.039431 | 440,444.00 |
| 20 Mar 2024 | 0.040016 | 0.003939 | 10.92% | 0.036043 | 0.041547 | 0.034685 | 13,822.00 |
| 19 Mar 2024 | 0.036077 | -0.004588 | -11.28% | 0.040627 | 0.040871 | 0.035255 | 290,217.00 |
| 18 Mar 2024 | 0.040665 | -0.003088 | -7.06% | 0.052597 | 0.052805 | 0.038871 | 72,748.00 |
| 17 Mar 2024 | 0.043754 | 0.003315 | 8.20% | 0.040697 | 0.043754 | 0.039031 | 248,996.00 |
| 16 Mar 2024 | 0.040439 | -0.006213 | -13.32% | 0.04591 | 0.048364 | 0.040314 | 120,278.00 |
| 15 Mar 2024 | 0.046652 | -0.003376 | -6.75% | 0.052597 | 0.052805 | 0.043383 | 383,403.00 |
| 14 Mar 2024 | 0.050028 | -0.002619 | -4.97% | 0.052597 | 0.052805 | 0.04701 | 59,402.00 |
| 13 Mar 2024 | 0.052646 | 0.00333 | 6.75% | 0.049267 | 0.055011 | 0.049223 | 161,800.00 |
| 12 Mar 2024 | 0.049317 | -0.001915 | -3.74% | 0.051351 | 0.051681 | 0.047775 | 96,399.00 |
| 11 Mar 2024 | 0.051232 | 0.003592 | 7.54% | 0.046891 | 0.051374 | 0.044885 | 88,143.00 |
| 10 Mar 2024 | 0.04764 | -0.001007 | -2.07% | 0.048626 | 0.050143 | 0.046703 | 126,823.00 |
| 09 Mar 2024 | 0.048646 | 0.000828 | 1.73% | 0.047819 | 0.049855 | 0.046979 | 67,800.00 |
| 08 Mar 2024 | 0.047818 | 0.000858 | 1.83% | 0.046891 | 0.04913 | 0.044788 | 63,326.00 |
| 07 Mar 2024 | 0.04696 | 0.000697 | 1.51% | 0.046187 | 0.048616 | 0.045367 | 263,693.00 |
| 06 Mar 2024 | 0.046262 | 0.003144 | 7.29% | 0.043337 | 0.04732 | 0.041567 | 215,966.00 |
| 05 Mar 2024 | 0.043119 | -0.002989 | -6.48% | 0.046446 | 0.051104 | 0.039587 | 357,841.00 |
| 04 Mar 2024 | 0.046108 | 0.000755 | 1.67% | 0.041615 | 0.048463 | 0.041611 | 146,405.00 |
| 03 Mar 2024 | 0.045352 | -0.00117 | -2.51% | 0.0465 | 0.047093 | 0.041212 | 625,108.00 |
| 02 Mar 2024 | 0.046522 | 0.002742 | 6.26% | 0.044984 | 0.046585 | 0.04383 | 104,384.00 |
| 01 Mar 2024 | 0.04378 | 0.002609 | 6.34% | 0.041615 | 0.045049 | 0.041611 | 163,493.00 |
| 29 Feb 2024 | 0.04117 | 0.000553 | 1.36% | 0.040503 | 0.044604 | 0.039743 | 197,813.00 |
| 28 Feb 2024 | 0.040618 | 0.000719 | 1.80% | 0.039928 | 0.043168 | 0.037504 | 164,582.00 |
| 27 Feb 2024 | 0.039898 | 0.000096 | 0.24% | 0.039876 | 0.040508 | 0.037783 | 122,630.00 |
| 26 Feb 2024 | 0.039803 | 0.000979 | 2.52% | 0.037819 | 0.040345 | 0.037034 | 22,322.00 |
| 25 Feb 2024 | 0.038823 | -0.00036 | -0.92% | 0.040221 | 0.040221 | 0.038108 | 52,401.00 |
| 24 Feb 2024 | 0.039184 | -0.000495 | -1.25% | 0.039585 | 0.040333 | 0.038496 | 69,302.00 |
| 23 Feb 2024 | 0.039679 | 0.000175 | 0.44% | 0.039501 | 0.040522 | 0.03799 | 304,066.00 |
| 22 Feb 2024 | 0.039503 | 0.002096 | 5.60% | 0.038323 | 0.040812 | 0.037977 | 109,506.00 |
| 21 Feb 2024 | 0.037408 | -0.00235 | -5.91% | 0.039717 | 0.040159 | 0.036493 | 57,210.00 |
| 20 Feb 2024 | 0.039758 | 0.000935 | 2.41% | 0.037819 | 0.040436 | 0.037034 | 177,453.00 |
| 19 Feb 2024 | 0.038823 | 0.001803 | 4.87% | 0.036882 | 0.039008 | 0.035641 | 23,866.00 |
| 18 Feb 2024 | 0.03702 | 0.000283 | 0.77% | 0.036668 | 0.037817 | 0.035348 | 99,580.00 |
| 17 Feb 2024 | 0.036737 | 0.000179 | 0.49% | 0.036514 | 0.037336 | 0.03598 | 8,572.00 |
| 16 Feb 2024 | 0.036559 | -0.000337 | -0.91% | 0.036882 | 0.037645 | 0.035641 | 9,170.00 |
| 15 Feb 2024 | 0.036896 | 0.00058 | 1.60% | 0.036804 | 0.037221 | 0.035679 | 12,150.00 |
| 14 Feb 2024 | 0.036316 | 0.000549 | 1.53% | 0.035812 | 0.036961 | 0.035201 | 28,865.00 |
| 13 Feb 2024 | 0.035767 | -0.000254 | -0.71% | 0.036477 | 0.036477 | 0.03442 | 38,172.00 |
| 12 Feb 2024 | 0.036021 | 0.000843 | 2.39% | 0.034938 | 0.036427 | 0.034405 | 40,227.00 |
| 11 Feb 2024 | 0.035179 | -0.00021 | -0.59% | 0.035298 | 0.036295 | 0.03507 | 62,471.00 |
| 10 Feb 2024 | 0.035389 | -0.000458 | -1.28% | 0.035895 | 0.035994 | 0.034453 | 5,797.00 |
| 09 Feb 2024 | 0.035846 | 0.001369 | 3.97% | 0.034938 | 0.036427 | 0.034852 | 12,785.00 |
| 08 Feb 2024 | 0.034477 | -0.000066 | -0.19% | 0.034646 | 0.035491 | 0.033784 | 27,703.00 |
| 07 Feb 2024 | 0.034543 | 0.000905 | 2.69% | 0.033625 | 0.034617 | 0.033098 | 1,433.00 |
| 06 Feb 2024 | 0.033638 | 0.000371 | 1.12% | 0.033271 | 0.033898 | 0.032841 | 59,704.00 |
| 05 Feb 2024 | 0.033267 | 0.000081 | 0.24% | 0.036354 | 0.036889 | 0.032707 | 6,596.00 |
| 04 Feb 2024 | 0.033186 | -0.000328 | -0.98% | 0.033521 | 0.034554 | 0.033049 | 13,145.00 |
| 03 Feb 2024 | 0.033514 | -0.000587 | -1.72% | 0.034115 | 0.034464 | 0.033496 | 1,872.00 |
