Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
OSMOUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 15 Jun 2024 | 0.6007 | 0.0059 | 0.99% | 0.5952 | 0.6058 | 0.5933 | 146,753.00 |
| 14 Jun 2024 | 0.5948 | -0.0053 | -0.88% | 0.6021 | 0.6196 | 0.581 | 313,023.00 |
| 13 Jun 2024 | 0.6001 | -0.0491 | -7.56% | 0.6458 | 0.6477 | 0.5981 | 286,499.00 |
| 12 Jun 2024 | 0.6492 | 0.0225 | 3.59% | 0.6275 | 0.6621 | 0.6137 | 439,345.00 |
| 11 Jun 2024 | 0.6267 | -0.034 | -5.15% | 0.6625 | 0.665 | 0.6251 | 410,896.00 |
| 10 Jun 2024 | 0.6607 | -0.0664 | -9.13% | 0.7271 | 0.7275 | 0.6547 | 638,670.00 |
| 09 Jun 2024 | 0.7271 | 0.0018 | 0.25% | 0.7253 | 0.7359 | 0.719 | 132,732.00 |
| 08 Jun 2024 | 0.7253 | -0.0279 | -3.70% | 0.7513 | 0.7574 | 0.7233 | 244,267.00 |
| 07 Jun 2024 | 0.7532 | -0.0778 | -9.36% | 0.8306 | 0.8344 | 0.7479 | 522,368.00 |
| 06 Jun 2024 | 0.831 | -0.0221 | -2.59% | 0.8543 | 0.8568 | 0.8287 | 259,076.00 |
| 05 Jun 2024 | 0.8531 | 0.022 | 2.65% | 0.8207 | 0.8535 | 0.8147 | 229,543.00 |
| 04 Jun 2024 | 0.8311 | 0.0115 | 1.40% | 0.8207 | 0.8375 | 0.8147 | 178,058.00 |
| 03 Jun 2024 | 0.8196 | -0.0065 | -0.79% | 0.8273 | 0.8389 | 0.819 | 192,091.00 |
| 02 Jun 2024 | 0.8261 | -0.0088 | -1.05% | 0.8341 | 0.8403 | 0.8208 | 127,816.00 |
| 01 Jun 2024 | 0.8349 | -0.0045 | -0.54% | 0.8396 | 0.8428 | 0.8274 | 136,785.00 |
| 31 May 2024 | 0.8394 | -0.0333 | -3.82% | 0.8666 | 0.8672 | 0.835 | 387,414.00 |
| 30 May 2024 | 0.8727 | 0.0001 | 0.01% | 0.8731 | 0.916 | 0.855 | 598,485.00 |
| 29 May 2024 | 0.8726 | -0.0171 | -1.92% | 0.8871 | 0.9052 | 0.8691 | 223,402.00 |
| 28 May 2024 | 0.8897 | 0.015 | 1.71% | 0.8735 | 0.8906 | 0.8465 | 225,291.00 |
| 27 May 2024 | 0.8747 | 0.0396 | 4.74% | 0.8349 | 0.8755 | 0.829 | 418,883.00 |
| 26 May 2024 | 0.8351 | 0.0002 | 0.02% | 0.8333 | 0.8374 | 0.8246 | 97,269.00 |
| 25 May 2024 | 0.8349 | 0.0161 | 1.97% | 0.8198 | 0.8364 | 0.8189 | 104,999.00 |
| 24 May 2024 | 0.8188 | -0.0132 | -1.59% | 0.8312 | 0.8398 | 0.8027 | 242,600.00 |
| 23 May 2024 | 0.832 | -0.0385 | -4.42% | 0.8713 | 0.879 | 0.8105 | 326,355.00 |
| 22 May 2024 | 0.8705 | -0.0228 | -2.55% | 0.8932 | 0.8952 | 0.8633 | 327,752.00 |
| 21 May 2024 | 0.8933 | -0.0129 | -1.42% | 0.9054 | 0.9195 | 0.8746 | 339,565.00 |
| 20 May 2024 | 0.9062 | 0.0732 | 8.79% | 0.8342 | 0.9072 | 0.8209 | 494,268.00 |
| 19 May 2024 | 0.833 | -0.031 | -3.59% | 0.8632 | 0.8673 | 0.8306 | 209,183.00 |
| 18 May 2024 | 0.864 | -0.0152 | -1.73% | 0.8715 | 0.8762 | 0.8601 | 303,331.00 |
| 17 May 2024 | 0.8792 | 0.032 | 3.78% | 0.8484 | 0.8815 | 0.8429 | 279,250.00 |
| 16 May 2024 | 0.8472 | -0.0039 | -0.46% | 0.8477 | 1.05 | 0.8342 | 1,449,538.00 |
| 15 May 2024 | 0.8511 | 0.0769 | 9.93% | 0.7762 | 0.8528 | 0.7718 | 520,276.00 |
| 14 May 2024 | 0.7742 | -0.0361 | -4.46% | 0.8094 | 0.8123 | 0.7735 | 377,279.00 |
| 13 May 2024 | 0.8103 | -0.0146 | -1.77% | 0.827 | 0.8305 | 0.7981 | 405,754.00 |
| 12 May 2024 | 0.8249 | -0.0014 | -0.17% | 0.8253 | 0.8353 | 0.8217 | 85,331.00 |
| 11 May 2024 | 0.8263 | -0.0102 | -1.22% | 0.8356 | 0.8425 | 0.8263 | 292,708.00 |
| 10 May 2024 | 0.8365 | -0.0318 | -3.66% | 0.8714 | 0.8784 | 0.8319 | 391,234.00 |
| 09 May 2024 | 0.8683 | 0.0157 | 1.84% | 0.8518 | 0.8689 | 0.8432 | 391,028.00 |
| 08 May 2024 | 0.8526 | -0.0235 | -2.68% | 0.875 | 0.8803 | 0.850 | 207,227.00 |
| 07 May 2024 | 0.8761 | -0.0279 | -3.09% | 0.9047 | 0.9135 | 0.8753 | 372,803.00 |
| 06 May 2024 | 0.904 | -0.0122 | -1.33% | 0.9167 | 0.9377 | 0.8993 | 527,460.00 |
| 05 May 2024 | 0.9162 | 0.0367 | 4.17% | 0.885 | 0.9208 | 0.8749 | 373,922.00 |
| 04 May 2024 | 0.8795 | 0.0012 | 0.14% | 0.8786 | 0.889 | 0.8741 | 266,259.00 |
| 03 May 2024 | 0.8783 | 0.0244 | 2.86% | 0.8535 | 0.8838 | 0.8465 | 429,510.00 |
| 02 May 2024 | 0.8539 | 0.0001 | 0.01% | 0.8529 | 0.8672 | 0.8419 | 544,166.00 |
| 01 May 2024 | 0.8538 | 0.0051 | 0.60% | 0.8479 | 0.8626 | 0.8038 | 954,073.00 |
| 30 Abr 2024 | 0.8487 | -0.0426 | -4.78% | 0.8891 | 0.8973 | 0.8058 | 809,593.00 |
| 29 Abr 2024 | 0.8913 | -0.0573 | -6.04% | 1.01 | 1.02 | 0.8769 | 580,056.00 |
| 28 Abr 2024 | 0.9486 | 0.0133 | 1.42% | 0.9425 | 0.9512 | 0.9362 | 190,284.00 |
| 27 Abr 2024 | 0.9353 | 0.0101 | 1.09% | 0.932 | 0.9417 | 0.9019 | 141,122.00 |
| 26 Abr 2024 | 0.9252 | -0.0233 | -2.46% | 0.936 | 0.9442 | 0.915 | 309,067.00 |
| 25 Abr 2024 | 0.9485 | -0.0615 | -6.09% | 0.951 | 0.9607 | 0.9302 | 695,421.00 |
| 24 Abr 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.02 | 0.970 | 282,056.00 |
| 23 Abr 2024 | 1.01 | 0.030 | 2.66% | 0.9809 | 1.22 | 0.9697 | 903,299.00 |
| 22 Abr 2024 | 0.9838 | 0.0206 | 2.14% | 0.9744 | 0.9894 | 0.9528 | 377,542.00 |
| 21 Abr 2024 | 0.9632 | -0.0108 | -1.11% | 0.9744 | 0.9777 | 0.9525 | 252,008.00 |
| 20 Abr 2024 | 0.974 | 0.0543 | 5.90% | 0.9202 | 0.9762 | 0.9099 | 748,758.00 |
| 19 Abr 2024 | 0.9197 | -0.0019 | -0.21% | 0.9106 | 0.9475 | 0.8569 | 935,808.00 |
| 18 Abr 2024 | 0.9216 | 0.013 | 1.43% | 0.9091 | 0.9279 | 0.8901 | 617,790.00 |
| 17 Abr 2024 | 0.9086 | -0.026 | -2.78% | 0.9318 | 0.9429 | 0.8862 | 338,090.00 |
| 16 Abr 2024 | 0.9346 | 0.0192 | 2.10% | 0.9159 | 0.9402 | 0.8816 | 592,836.00 |
| 15 Abr 2024 | 0.9154 | -0.0545 | -5.62% | 0.960 | 0.9865 | 0.8971 | 1,488,882.00 |
| 14 Abr 2024 | 0.9699 | 0.0265 | 2.81% | 0.9354 | 0.9891 | 0.904 | 2,777,817.00 |
| 13 Abr 2024 | 0.9434 | -0.0966 | -9.29% | 1.03 | 1.04 | 0.8385 | 1,977,279.00 |
| 12 Abr 2024 | 1.04 | -0.200 | -16.13% | 1.25 | 1.25 | 1.01 | 2,726,818.00 |
| 11 Abr 2024 | 1.24 | -0.030 | -2.36% | 1.27 | 1.28 | 1.23 | 307,965.00 |
| 10 Abr 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.28 | 1.23 | 375,332.00 |
| 09 Abr 2024 | 1.27 | -0.070 | -5.22% | 1.34 | 1.35 | 1.26 | 1,126,864.00 |
| 08 Abr 2024 | 1.34 | 0.020 | 1.52% | 1.32 | 1.36 | 1.30 | 549,604.00 |
| 07 Abr 2024 | 1.32 | 0.00 | 0.00% | 1.31 | 1.33 | 1.31 | 126,243.00 |
| 06 Abr 2024 | 1.32 | 0.040 | 3.13% | 1.28 | 1.32 | 1.28 | 149,716.00 |
| 05 Abr 2024 | 1.28 | -0.030 | -2.29% | 1.31 | 1.32 | 1.26 | 248,046.00 |
| 04 Abr 2024 | 1.31 | 0.050 | 3.97% | 1.26 | 1.34 | 1.23 | 359,307.00 |
| 03 Abr 2024 | 1.26 | 0.00 | 0.00% | 1.25 | 1.29 | 1.23 | 262,635.00 |
| 02 Abr 2024 | 1.26 | -0.050 | -3.82% | 1.31 | 1.31 | 1.22 | 260,121.00 |
| 01 Abr 2024 | 1.31 | -0.070 | -5.07% | 1.38 | 1.39 | 1.29 | 319,775.00 |
| 31 Mar 2024 | 1.38 | 0.010 | 0.73% | 1.36 | 1.39 | 1.36 | 354,890.00 |
| 30 Mar 2024 | 1.37 | -0.020 | -1.44% | 1.39 | 1.41 | 1.36 | 194,156.00 |
| 29 Mar 2024 | 1.39 | 0.030 | 2.21% | 1.36 | 1.40 | 1.35 | 211,215.00 |
| 28 Mar 2024 | 1.36 | 0.00 | 0.00% | 1.36 | 1.38 | 1.34 | 325,198.00 |
| 27 Mar 2024 | 1.36 | 0.020 | 1.49% | 1.34 | 1.39 | 1.32 | 286,926.00 |
| 26 Mar 2024 | 1.34 | -0.010 | -0.74% | 1.35 | 1.39 | 1.33 | 454,420.00 |
| 25 Mar 2024 | 1.35 | 0.030 | 2.27% | 1.31 | 1.37 | 1.31 | 726,898.00 |
| 24 Mar 2024 | 1.32 | 0.030 | 2.33% | 1.28 | 1.32 | 1.26 | 122,001.00 |
| 23 Mar 2024 | 1.29 | 0.00 | 0.00% | 1.29 | 1.31 | 1.27 | 112,027.00 |
| 22 Mar 2024 | 1.29 | -0.030 | -2.27% | 1.32 | 1.34 | 1.26 | 379,472.00 |
| 21 Mar 2024 | 1.32 | -0.030 | -2.22% | 1.35 | 1.38 | 1.32 | 919,686.00 |
| 20 Mar 2024 | 1.35 | 0.100 | 8.00% | 1.25 | 1.36 | 1.21 | 580,870.00 |
| 19 Mar 2024 | 1.25 | -0.070 | -5.30% | 1.32 | 1.33 | 1.20 | 621,835.00 |
| 18 Mar 2024 | 1.32 | -0.090 | -6.38% | 1.41 | 1.43 | 1.32 | 1,014,108.00 |
| 17 Mar 2024 | 1.41 | 0.030 | 2.17% | 1.39 | 1.43 | 1.31 | 196,796.00 |
| 16 Mar 2024 | 1.38 | -0.120 | -8.00% | 1.50 | 1.51 | 1.35 | 256,074.00 |
