Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ORNETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 Jun 2024 | 0.00046 | -0.00002 | -4.17% | 0.00048 | 0.000491 | 0.00046 | 4,768.00 |
| 28 Jun 2024 | 0.00048 | -0.00000100 | -0.21% | 0.000481 | 0.000513 | 0.000474 | 4,653.00 |
| 27 Jun 2024 | 0.000481 | -0.000023 | -4.56% | 0.000504 | 0.000517 | 0.00048 | 4,069.00 |
| 26 Jun 2024 | 0.000504 | -0.000022 | -4.18% | 0.000524 | 0.000544 | 0.00046 | 11,492.00 |
| 25 Jun 2024 | 0.000526 | 0.000055 | 11.68% | 0.000471 | 0.000569 | 0.00046 | 5,036.00 |
| 24 Jun 2024 | 0.000471 | 0.000028 | 6.32% | 0.000443 | 0.000471 | 0.000413 | 5,169.00 |
| 23 Jun 2024 | 0.000443 | -0.000026 | -5.54% | 0.000469 | 0.000489 | 0.000442 | 4,782.00 |
| 22 Jun 2024 | 0.000469 | -0.000021 | -4.29% | 0.00049 | 0.000502 | 0.000467 | 4,705.00 |
| 21 Jun 2024 | 0.00049 | -0.000027 | -5.22% | 0.000516 | 0.000541 | 0.000483 | 3,419.00 |
| 20 Jun 2024 | 0.000517 | 0.00000600 | 1.17% | 0.000511 | 0.00054 | 0.000511 | 2,910.00 |
| 19 Jun 2024 | 0.000511 | 0.00000800 | 1.59% | 0.000503 | 0.000523 | 0.000499 | 2,849.00 |
| 18 Jun 2024 | 0.000503 | -0.000015 | -2.90% | 0.000533 | 0.000555 | 0.000501 | 3,479.00 |
| 17 Jun 2024 | 0.000518 | 0.000027 | 5.50% | 0.000492 | 0.000534 | 0.000475 | 5,557.00 |
| 16 Jun 2024 | 0.000491 | 0.000026 | 5.59% | 0.000462 | 0.000522 | 0.000461 | 3,689.00 |
| 15 Jun 2024 | 0.000465 | 0.000013 | 2.88% | 0.000448 | 0.000465 | 0.00044 | 4,776.00 |
| 14 Jun 2024 | 0.000452 | 0.00000400 | 0.89% | 0.000448 | 0.000465 | 0.000434 | 5,147.00 |
| 13 Jun 2024 | 0.000448 | -0.00001 | -2.18% | 0.000458 | 0.000458 | 0.000444 | 5,390.00 |
| 12 Jun 2024 | 0.000458 | 0.000016 | 3.62% | 0.00044 | 0.000465 | 0.000429 | 5,819.00 |
| 11 Jun 2024 | 0.000442 | -0.000016 | -3.49% | 0.000458 | 0.000466 | 0.000441 | 4,926.00 |
| 10 Jun 2024 | 0.000458 | -0.000021 | -4.38% | 0.000476 | 0.000492 | 0.00045 | 5,218.00 |
| 09 Jun 2024 | 0.000479 | 0.00004 | 9.11% | 0.000439 | 0.000486 | 0.000431 | 4,657.00 |
| 08 Jun 2024 | 0.000439 | 0.00000400 | 0.92% | 0.000433 | 0.000444 | 0.000415 | 4,996.00 |
| 07 Jun 2024 | 0.000435 | -0.00000600 | -1.36% | 0.000441 | 0.000477 | 0.000421 | 4,490.00 |
| 06 Jun 2024 | 0.000441 | -0.000026 | -5.57% | 0.000467 | 0.000485 | 0.000438 | 4,379.00 |
| 05 Jun 2024 | 0.000467 | 0.00000500 | 1.08% | 0.000461 | 0.000473 | 0.000455 | 3,691.00 |
| 04 Jun 2024 | 0.000462 | 0.00003 | 6.94% | 0.000431 | 0.000478 | 0.000424 | 2,510.00 |
| 03 Jun 2024 | 0.000432 | -0.00000300 | -0.69% | 0.000435 | 0.00047 | 0.000426 | 4,382.00 |
| 02 Jun 2024 | 0.000435 | 0.00000500 | 1.16% | 0.00043 | 0.000441 | 0.000413 | 4,350.00 |
| 01 Jun 2024 | 0.00043 | 0.000025 | 6.17% | 0.000405 | 0.000469 | 0.0004 | 4,568.00 |
| 31 May 2024 | 0.000405 | 0.000014 | 3.58% | 0.000391 | 0.000412 | 0.000382 | 5,985.00 |
| 30 May 2024 | 0.000391 | 0.00000500 | 1.30% | 0.000386 | 0.000397 | 0.000382 | 5,550.00 |
| 29 May 2024 | 0.000386 | -0.00000500 | -1.28% | 0.000391 | 0.000399 | 0.000385 | 5,265.00 |
| 28 May 2024 | 0.000391 | 0.000018 | 4.83% | 0.000373 | 0.000391 | 0.000372 | 6,302.00 |
| 27 May 2024 | 0.000373 | 0.00000600 | 1.63% | 0.000368 | 0.000376 | 0.000359 | 4,238.00 |
| 26 May 2024 | 0.000367 | -0.000015 | -3.93% | 0.000382 | 0.000383 | 0.000364 | 5,271.00 |
| 25 May 2024 | 0.000382 | -0.00000200 | -0.52% | 0.000385 | 0.000388 | 0.000381 | 6,692.00 |
| 24 May 2024 | 0.000384 | 0.00000500 | 1.32% | 0.000382 | 0.000391 | 0.000379 | 5,641.00 |
| 23 May 2024 | 0.000379 | -0.00000800 | -2.07% | 0.000387 | 0.000419 | 0.000373 | 5,613.00 |
| 22 May 2024 | 0.000387 | -0.00000300 | -0.77% | 0.00039 | 0.000395 | 0.00038 | 5,842.00 |
| 21 May 2024 | 0.00039 | -0.00000300 | -0.76% | 0.000395 | 0.000413 | 0.00039 | 5,725.00 |
| 20 May 2024 | 0.000393 | -0.000042 | -9.66% | 0.000436 | 0.000481 | 0.000393 | 4,697.00 |
| 19 May 2024 | 0.000435 | -0.00000600 | -1.36% | 0.000441 | 0.000446 | 0.000434 | 6,212.00 |
| 18 May 2024 | 0.000441 | -0.00000900 | -2.00% | 0.00045 | 0.000453 | 0.000441 | 6,441.00 |
| 17 May 2024 | 0.00045 | -0.000014 | -3.02% | 0.000464 | 0.000468 | 0.000446 | 5,748.00 |
| 16 May 2024 | 0.000464 | -0.00000200 | -0.43% | 0.000466 | 0.000479 | 0.000455 | 5,594.00 |
| 15 May 2024 | 0.000466 | -0.00000500 | -1.06% | 0.000471 | 0.000483 | 0.000459 | 5,159.00 |
| 14 May 2024 | 0.000471 | 0.000028 | 6.32% | 0.000443 | 0.000502 | 0.000425 | 9,465.00 |
| 13 May 2024 | 0.000443 | -0.000033 | -6.93% | 0.000473 | 0.000479 | 0.000439 | 23,222.00 |
| 12 May 2024 | 0.000476 | -0.000015 | -3.05% | 0.000491 | 0.000497 | 0.000473 | 5,724.00 |
| 11 May 2024 | 0.000491 | 0.00001 | 2.08% | 0.000481 | 0.000503 | 0.00048 | 5,429.00 |
| 10 May 2024 | 0.000481 | -0.000011 | -2.24% | 0.000492 | 0.000502 | 0.000476 | 4,853.00 |
| 09 May 2024 | 0.000492 | -0.00001 | -1.99% | 0.000502 | 0.000519 | 0.000475 | 5,420.00 |
| 08 May 2024 | 0.000502 | 0.00005 | 11.06% | 0.000452 | 0.000545 | 0.000446 | 8,348.00 |
| 07 May 2024 | 0.000452 | -0.00000800 | -1.74% | 0.00046 | 0.000467 | 0.000451 | 5,918.00 |
| 06 May 2024 | 0.00046 | -0.00000300 | -0.65% | 0.000465 | 0.000474 | 0.000456 | 22,133.00 |
| 05 May 2024 | 0.000463 | 0.00000200 | 0.43% | 0.000461 | 0.000469 | 0.00045 | 5,920.00 |
| 04 May 2024 | 0.000461 | -0.00000900 | -1.91% | 0.00047 | 0.000476 | 0.000458 | 5,160.00 |
| 03 May 2024 | 0.00047 | 0.00 | 0.00% | 0.00047 | 0.000481 | 0.000445 | 6,189.00 |
| 02 May 2024 | 0.00047 | -0.00001 | -2.08% | 0.00048 | 0.000488 | 0.000445 | 6,744.00 |
| 01 May 2024 | 0.00048 | -0.00000600 | -1.23% | 0.000486 | 0.000498 | 0.000466 | 6,275.00 |
| 30 Abr 2024 | 0.000486 | -0.000044 | -8.30% | 0.00053 | 0.000537 | 0.000473 | 4,793.00 |
| 29 Abr 2024 | 0.00053 | 0.000025 | 4.95% | 0.000516 | 0.000551 | 0.000505 | 23,309.00 |
| 28 Abr 2024 | 0.000505 | -0.000038 | -7.00% | 0.000543 | 0.000543 | 0.000498 | 3,116.00 |
| 27 Abr 2024 | 0.000543 | 0.000039 | 7.74% | 0.000504 | 0.000573 | 0.000493 | 6,032.00 |
| 26 Abr 2024 | 0.000504 | -0.000054 | -9.68% | 0.000565 | 0.000591 | 0.000499 | 5,854.00 |
| 25 Abr 2024 | 0.000558 | 0.000087 | 18.47% | 0.000471 | 0.000582 | 0.000461 | 5,408.00 |
| 24 Abr 2024 | 0.000471 | -0.000023 | -4.66% | 0.000494 | 0.000514 | 0.000469 | 5,255.00 |
| 23 Abr 2024 | 0.000494 | -0.00000400 | -0.80% | 0.000498 | 0.000509 | 0.000488 | 4,859.00 |
| 22 Abr 2024 | 0.000498 | 0.00000600 | 1.22% | 0.0005 | 0.000502 | 0.000485 | 22,396.00 |
| 21 Abr 2024 | 0.000492 | -0.000015 | -2.96% | 0.000507 | 0.000527 | 0.000486 | 5,005.00 |
| 20 Abr 2024 | 0.000507 | 0.000029 | 6.07% | 0.000478 | 0.000534 | 0.000478 | 5,957.00 |
| 19 Abr 2024 | 0.000478 | 0.000017 | 3.69% | 0.000461 | 0.00049 | 0.000432 | 5,461.00 |
| 18 Abr 2024 | 0.000461 | -0.00000500 | -1.07% | 0.000466 | 0.000469 | 0.00045 | 5,831.00 |
| 17 Abr 2024 | 0.000466 | -0.000033 | -6.61% | 0.000501 | 0.000506 | 0.000455 | 7,409.00 |
| 16 Abr 2024 | 0.000499 | -0.000029 | -5.49% | 0.000528 | 0.000534 | 0.000481 | 5,620.00 |
| 15 Abr 2024 | 0.000528 | 0.00000300 | 0.57% | 0.000524 | 0.000581 | 0.000506 | 22,537.00 |
| 14 Abr 2024 | 0.000525 | -0.00001 | -1.87% | 0.000535 | 0.000535 | 0.000482 | 5,584.00 |
| 13 Abr 2024 | 0.000535 | -0.000081 | -13.14% | 0.000601 | 0.000622 | 0.000505 | 5,763.00 |
| 12 Abr 2024 | 0.000616 | -0.000055 | -8.20% | 0.000671 | 0.000671 | 0.000595 | 4,074.00 |
| 11 Abr 2024 | 0.000671 | 0.000023 | 3.55% | 0.000648 | 0.000679 | 0.000637 | 4,333.00 |
| 10 Abr 2024 | 0.000648 | 0.00000600 | 0.93% | 0.000642 | 0.000673 | 0.000595 | 4,766.00 |
| 09 Abr 2024 | 0.000642 | 0.000011 | 1.74% | 0.000631 | 0.00066 | 0.000622 | 3,792.00 |
| 08 Abr 2024 | 0.000631 | -0.000037 | -5.54% | 0.000667 | 0.000718 | 0.00063 | 20,795.00 |
| 07 Abr 2024 | 0.000668 | -0.00000600 | -0.89% | 0.000674 | 0.000674 | 0.000653 | 2,297.00 |
| 06 Abr 2024 | 0.000674 | 0.000013 | 1.97% | 0.000661 | 0.000699 | 0.000661 | 2,891.00 |
| 05 Abr 2024 | 0.000661 | -0.000025 | -3.64% | 0.000686 | 0.000707 | 0.000658 | 2,691.00 |
| 04 Abr 2024 | 0.000686 | -0.000033 | -4.59% | 0.000719 | 0.000783 | 0.000666 | 2,771.00 |
| 03 Abr 2024 | 0.000719 | 0.000038 | 5.58% | 0.000691 | 0.000767 | 0.00068 | 3,993.00 |
| 02 Abr 2024 | 0.000681 | 0.00000700 | 1.04% | 0.000675 | 0.00073 | 0.000607 | 3,669.00 |
| 01 Abr 2024 | 0.000674 | 0.000059 | 9.59% | 0.000615 | 0.000674 | 0.000614 | 21,493.00 |
| 31 Mar 2024 | 0.000615 | -0.00001 | -1.60% | 0.000625 | 0.000627 | 0.000607 | 3,643.00 |
| 30 Mar 2024 | 0.000625 | -0.000021 | -3.25% | 0.000648 | 0.000657 | 0.000611 | 4,155.00 |
