1. Inicio
  2. Invertir
  3. Criptomonedas
  4. COIN
  5. OST Simple Token (OSTUSD)
  6. Histórico

OSTUSD

OST Simple Token (OSTUSD)

OSTUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
05 Jul 2022 0.006461 -0.000017 -0.26% 0.006455 0.006607 0.006171 0.00
04 Jul 2022 0.006477 0.000305 4.95% 0.006145 0.006492 0.006094 0.00
03 Jul 2022 0.006172 0.00002 0.33% 0.006155 0.00627 0.006006 0.00
02 Jul 2022 0.006152 -0.000057 -0.92% 0.006145 0.006199 0.006076 0.00
01 Jul 2022 0.006209 -0.00000082 -0.01% 0.006313 0.006589 0.006086 0.00
30 Jun 2022 0.006209 -0.000215 -3.35% 0.006435 0.006438 0.005973 0.00
29 Jun 2022 0.006424 -0.000051 -0.79% 0.006483 0.006529 0.006362 0.00
28 Jun 2022 0.006475 -0.000167 -2.51% 0.00664 0.006779 0.006459 0.00
27 Jun 2022 0.006642 -0.000099 -1.47% 0.006796 0.00689 0.006585 0.00
26 Jun 2022 0.006741 -0.000128 -1.86% 0.006873 0.006986 0.006715 0.00
25 Jun 2022 0.006869 0.000033 0.48% 0.006796 0.00689 0.00669 0.00
24 Jun 2022 0.006836 0.000089 1.32% 0.006743 0.006874 0.006638 0.00
23 Jun 2022 0.006747 0.000349 5.45% 0.006399 0.006775 0.006399 0.00
22 Jun 2022 0.006399 -0.000226 -3.41% 0.006609 0.006678 0.00633 0.00
21 Jun 2022 0.006625 0.000016 0.24% 0.006566 0.006934 0.006507 0.00
20 Jun 2022 0.006609 0.000058 0.89% 0.006571 0.006697 0.006279 0.00
19 Jun 2022 0.006551 0.000488 8.05% 0.00604 0.006645 0.005739 0.00
18 Jun 2022 0.006063 -0.00048 -7.34% 0.006542 0.006639 0.005635 0.00
17 Jun 2022 0.006543 0.000045 0.69% 0.006489 0.006823 0.00647 0.00
16 Jun 2022 0.006498 -0.000707 -9.81% 0.007269 0.007341 0.006466 0.00
15 Jun 2022 0.007205 0.000111 1.56% 0.007036 0.00728 0.00643 0.00
14 Jun 2022 0.007094 -0.000089 -1.24% 0.007162 0.0074 0.006667 0.00
13 Jun 2022 0.007184 -0.001386 -16.17% 0.008465 0.008574 0.007047 0.00
12 Jun 2022 0.00857 -0.000496 -5.47% 0.009073 0.009119 0.008546 0.00
11 Jun 2022 0.009066 -0.000228 -2.45% 0.009296 0.009408 0.009009 0.00
10 Jun 2022 0.009294 -0.000331 -3.44% 0.009625 0.009703 0.009247 0.00
09 Jun 2022 0.009625 -0.000045 -0.47% 0.009654 0.0098 0.009578 0.00
08 Jun 2022 0.00967 -0.00033 -3.30% 0.009978 0.010015 0.009555 0.00
07 Jun 2022 0.010 -0.000035 -0.35% 0.010006 0.010084 0.00935 0.00
06 Jun 2022 0.010035 0.00046 4.81% 0.009505 0.010154 0.002496 0.00
05 Jun 2022 0.009574 0.000035 0.37% 0.00954 0.009648 0.009452 0.00
04 Jun 2022 0.009539 0.000042 0.44% 0.009505 0.00958 0.009428 0.00
03 Jun 2022 0.009497 -0.000251 -2.57% 0.009725 0.009801 0.009367 0.00
02 Jun 2022 0.009748 0.000216 2.26% 0.009512 0.009801 0.009472 0.00
01 Jun 2022 0.009532 -0.000657 -6.45% 0.010182 0.010223 0.009419 0.00
31 May 2022 0.010189 0.000048 0.47% 0.010167 0.010334 0.009988 0.00
30 May 2022 0.010141 0.000727 7.72% 0.009276 0.01028 0.009223 0.00
29 May 2022 0.009414 0.00012 1.29% 0.009276 0.009439 0.009223 0.00
28 May 2022 0.009294 0.000149 1.63% 0.00914 0.009336 0.00912 0.00
27 May 2022 0.009144 -0.00025 -2.66% 0.00936 0.009393 0.009039 0.00
26 May 2022 0.009394 -0.000062 -0.66% 0.009452 0.009547 0.009009 0.00
25 May 2022 0.009456 -0.000022 -0.23% 0.009469 0.009638 0.009383 0.00
24 May 2022 0.009478 0.000161 1.73% 0.009338 0.009535 0.009176 0.00
23 May 2022 0.009316 -0.000391 -4.03% 0.009682 0.009801 0.009252 0.00
22 May 2022 0.009707 0.00029 3.08% 0.009404 0.009745 0.009351 0.00
21 May 2022 0.009417 0.000074 0.79% 0.009333 0.009466 0.009271 0.00
20 May 2022 0.009343 -0.000356 -3.67% 0.009687 0.009828 0.009188 0.00
19 May 2022 0.009699 0.000504 5.48% 0.009162 0.009754 0.009162 0.00
18 May 2022 0.009195 -0.000542 -5.57% 0.00974 0.0098 0.009176 0.00
17 May 2022 0.009737 0.00019 1.99% 0.009531 0.009822 0.009441 0.00
16 May 2022 0.009547 -0.000463 -4.63% 0.009365 0.009658 0.002415 0.00
15 May 2022 0.01001 0.000397 4.13% 0.0096 0.010034 0.009432 0.00
14 May 2022 0.009613 0.00025 2.67% 0.009365 0.009688 0.009148 0.00
13 May 2022 0.009363 0.000032 0.34% 0.009256 0.009906 0.009178 0.00
12 May 2022 0.00933 0.000085 0.92% 0.009275 0.00959 0.008227 0.00
11 May 2022 0.009245 -0.000656 -6.63% 0.009897 0.010283 0.008978 0.00
10 May 2022 0.009901 0.000238 2.46% 0.009694 0.010444 0.009535 0.00
09 May 2022 0.009663 -0.001211 -11.14% 0.010882 0.010954 0.002641 0.00
08 May 2022 0.010874 -0.000484 -4.26% 0.011331 0.011359 0.010816 0.00
07 May 2022 0.011358 -0.000169 -1.47% 0.011515 0.011556 0.011185 0.00
06 May 2022 0.011526 -0.000161 -1.38% 0.011701 0.011725 0.011298 0.00
05 May 2022 0.011687 -0.001017 -8.01% 0.012713 0.012739 0.011445 0.00
04 May 2022 0.012704 0.000632 5.24% 0.012055 0.012784 0.012053 0.00
03 May 2022 0.012072 0.008992 291.95% 0.012319 0.012362 0.012005 0.00
02 May 2022 0.00308 -0.009203 -74.92% 0.012076 0.012365 0.003044 0.00
01 May 2022 0.012283 0.000224 1.86% 0.012076 0.012365 0.011969 0.00
30 Abr 2022 0.012059 -0.000291 -2.36% 0.012358 0.012407 0.012036 0.00
29 Abr 2022 0.01235 -0.000357 -2.81% 0.012719 0.012774 0.012222 0.00
28 Abr 2022 0.012707 0.000156 1.24% 0.012561 0.012918 0.012446 0.00
27 Abr 2022 0.012551 0.000351 2.87% 0.012212 0.012608 0.012136 0.00
26 Abr 2022 0.012201 -0.00076 -5.86% 0.012946 0.013049 0.012082 0.00
25 Abr 2022 0.01296 0.000319 2.52% 0.012639 0.012982 0.003117 0.00
24 Abr 2022 0.012642 -0.00000900 -0.07% 0.012639 0.012777 0.012482 0.00
23 Abr 2022 0.012651 -0.000084 -0.66% 0.012734 0.012786 0.01258 0.00
22 Abr 2022 0.012736 -0.0002 -1.55% 0.012957 0.01305 0.012542 0.00
21 Abr 2022 0.012936 -0.000318 -2.40% 0.01325 0.013756 0.01276 0.00
20 Abr 2022 0.013254 -0.000035 -0.26% 0.013265 0.013494 0.013095 0.00
19 Abr 2022 0.013288 0.000234 1.79% 0.013078 0.013346 0.012993 0.00
18 Abr 2022 0.013054 0.000376 2.97% 0.012931 0.013133 0.0125 0.00
17 Abr 2022 0.012678 -0.00027 -2.09% 0.012931 0.012986 0.012664 0.00
16 Abr 2022 0.012948 -0.00004 -0.31% 0.012967 0.013022 0.01281 0.00
15 Abr 2022 0.012987 0.000209 1.63% 0.012793 0.013019 0.012738 0.00
14 Abr 2022 0.012779 -0.000384 -2.92% 0.013164 0.013278 0.012669 0.00
13 Abr 2022 0.013163 0.000313 2.43% 0.012829 0.013278 0.012674 0.00
12 Abr 2022 0.01285 0.000214 1.70% 0.012697 0.013023 0.012579 0.00
11 Abr 2022 0.012636 -0.000896 -6.62% 0.013897 0.014071 0.012577 0.00
10 Abr 2022 0.013532 -0.000121 -0.89% 0.013674 0.013889 0.013418 0.00
09 Abr 2022 0.013653 0.000141 1.05% 0.013548 0.013695 0.013483 0.00
08 Abr 2022 0.013512 -0.000429 -3.08% 0.013897 0.014071 0.013476 0.00
07 Abr 2022 0.013941 0.000074 0.53% 0.013844 0.014037 0.013682 0.00
Su Consulta Reciente
COIN
OSTUSD
OST Simple..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220706 19:10:24