Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
OGNUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 0.14613 | -0.00451 | -2.99% | 0.15035 | 0.15526 | 0.14596 | 571,200.00 |
| 05 May 2024 | 0.15064 | 0.00309 | 2.09% | 0.14805 | 0.15283 | 0.14421 | 344,680.00 |
| 04 May 2024 | 0.14755 | -0.00033 | -0.22% | 0.14768 | 0.14985 | 0.14581 | 462,990.00 |
| 03 May 2024 | 0.14788 | 0.00554 | 3.89% | 0.14238 | 0.14904 | 0.14014 | 1,852,820.00 |
| 02 May 2024 | 0.14234 | 0.00254 | 1.82% | 0.14033 | 0.14372 | 0.13437 | 825,584.00 |
| 01 May 2024 | 0.1398 | 0.00028 | 0.20% | 0.13921 | 0.14108 | 0.12972 | 1,152,084.00 |
| 30 Abr 2024 | 0.13952 | -0.00686 | -4.69% | 0.14597 | 0.14814 | 0.13178 | 1,153,766.00 |
| 29 Abr 2024 | 0.14638 | -0.00319 | -2.13% | 0.14958 | 0.15005 | 0.14071 | 1,001,251.00 |
| 28 Abr 2024 | 0.14957 | -0.00399 | -2.60% | 0.15455 | 0.15753 | 0.14862 | 366,539.00 |
| 27 Abr 2024 | 0.15356 | -0.00066 | -0.43% | 0.15481 | 0.15531 | 0.14829 | 603,242.00 |
| 26 Abr 2024 | 0.15422 | -0.00479 | -3.01% | 0.15939 | 0.1599 | 0.1524 | 711,881.00 |
| 25 Abr 2024 | 0.15901 | 0.00113 | 0.72% | 0.15714 | 0.165 | 0.15145 | 2,171,687.00 |
| 24 Abr 2024 | 0.15788 | -0.00857 | -5.15% | 0.16693 | 0.17057 | 0.15553 | 1,481,699.00 |
| 23 Abr 2024 | 0.16645 | 0.00134 | 0.81% | 0.16505 | 0.16757 | 0.16011 | 1,018,357.00 |
| 22 Abr 2024 | 0.16511 | 0.00342 | 2.12% | 0.16202 | 0.16811 | 0.16133 | 836,967.00 |
| 21 Abr 2024 | 0.16169 | -0.00412 | -2.48% | 0.16526 | 0.1656 | 0.15819 | 893,765.00 |
| 20 Abr 2024 | 0.16581 | 0.01351 | 8.87% | 0.15185 | 0.16685 | 0.15049 | 1,369,825.00 |
| 19 Abr 2024 | 0.1523 | -0.00002 | -0.01% | 0.15229 | 0.157 | 0.13695 | 1,428,484.00 |
| 18 Abr 2024 | 0.15232 | 0.00212 | 1.41% | 0.14936 | 0.15461 | 0.14275 | 1,374,583.00 |
| 17 Abr 2024 | 0.1502 | -0.00064 | -0.42% | 0.1498 | 0.15896 | 0.14475 | 3,637,287.00 |
| 16 Abr 2024 | 0.15084 | 0.00281 | 1.90% | 0.14706 | 0.15291 | 0.14064 | 2,776,186.00 |
| 15 Abr 2024 | 0.14803 | -0.0088 | -5.61% | 0.15596 | 0.16528 | 0.14101 | 3,131,902.00 |
| 14 Abr 2024 | 0.15683 | 0.01271 | 8.82% | 0.14301 | 0.15828 | 0.13799 | 4,621,110.00 |
| 13 Abr 2024 | 0.14412 | -0.02887 | -16.69% | 0.17189 | 0.17637 | 0.12208 | 9,895,324.00 |
| 12 Abr 2024 | 0.17299 | -0.03826 | -18.11% | 0.21088 | 0.21527 | 0.160 | 5,617,710.00 |
| 11 Abr 2024 | 0.21125 | -0.00832 | -3.79% | 0.21871 | 0.21964 | 0.20891 | 1,441,740.00 |
| 10 Abr 2024 | 0.21957 | -0.00673 | -2.97% | 0.22524 | 0.22864 | 0.20667 | 2,776,040.00 |
| 09 Abr 2024 | 0.2263 | -0.01624 | -6.70% | 0.24315 | 0.25517 | 0.22427 | 3,565,870.00 |
| 08 Abr 2024 | 0.24254 | 0.0033 | 1.38% | 0.24001 | 0.24335 | 0.23025 | 3,288,730.00 |
| 07 Abr 2024 | 0.23924 | 0.00738 | 3.18% | 0.23172 | 0.24386 | 0.23017 | 3,900,769.00 |
| 06 Abr 2024 | 0.23186 | 0.00107 | 0.46% | 0.23196 | 0.24399 | 0.22886 | 5,321,958.00 |
| 05 Abr 2024 | 0.23079 | 0.00385 | 1.70% | 0.2258 | 0.24919 | 0.22274 | 19,812,571.00 |
| 04 Abr 2024 | 0.22694 | -0.00292 | -1.27% | 0.22885 | 0.24481 | 0.220 | 16,866,370.00 |
| 03 Abr 2024 | 0.22986 | 0.03236 | 16.38% | 0.19757 | 0.23502 | 0.19107 | 21,743,927.00 |
| 02 Abr 2024 | 0.1975 | -0.01254 | -5.97% | 0.21013 | 0.21132 | 0.18901 | 4,415,591.00 |
| 01 Abr 2024 | 0.21004 | -0.00725 | -3.34% | 0.21717 | 0.22757 | 0.20034 | 7,121,732.00 |
| 31 Mar 2024 | 0.21729 | 0.00403 | 1.89% | 0.21285 | 0.22008 | 0.21137 | 3,515,284.00 |
| 30 Mar 2024 | 0.21326 | -0.01212 | -5.38% | 0.22528 | 0.22872 | 0.21156 | 2,764,763.00 |
| 29 Mar 2024 | 0.22538 | 0.01022 | 4.75% | 0.21524 | 0.2404 | 0.21245 | 14,546,484.00 |
| 28 Mar 2024 | 0.21516 | 0.00203 | 0.95% | 0.21314 | 0.21791 | 0.20645 | 5,409,512.00 |
| 27 Mar 2024 | 0.21313 | -0.01047 | -4.68% | 0.223 | 0.22603 | 0.19619 | 6,525,461.00 |
| 26 Mar 2024 | 0.2236 | 0.0043 | 1.96% | 0.21945 | 0.24476 | 0.21764 | 5,281,143.00 |
| 25 Mar 2024 | 0.2193 | 0.00949 | 4.52% | 0.2096 | 0.22285 | 0.20894 | 4,803,257.00 |
| 24 Mar 2024 | 0.20981 | 0.00367 | 1.78% | 0.20256 | 0.21097 | 0.20015 | 1,751,336.00 |
| 23 Mar 2024 | 0.20614 | 0.00543 | 2.71% | 0.19982 | 0.20762 | 0.19688 | 1,191,951.00 |
| 22 Mar 2024 | 0.20071 | -0.00723 | -3.48% | 0.20775 | 0.2125 | 0.19445 | 1,482,046.00 |
| 21 Mar 2024 | 0.20794 | 0.00403 | 1.98% | 0.20303 | 0.21452 | 0.2006 | 3,037,134.00 |
| 20 Mar 2024 | 0.20391 | 0.01695 | 9.07% | 0.18647 | 0.2052 | 0.17739 | 3,218,291.00 |
| 19 Mar 2024 | 0.18696 | -0.01788 | -8.73% | 0.20501 | 0.20778 | 0.18024 | 5,419,422.00 |
| 18 Mar 2024 | 0.20484 | -0.00998 | -4.65% | 0.21437 | 0.21641 | 0.1997 | 2,569,339.00 |
| 17 Mar 2024 | 0.21482 | 0.00698 | 3.36% | 0.20958 | 0.21807 | 0.19533 | 2,443,491.00 |
| 16 Mar 2024 | 0.20784 | -0.02002 | -8.79% | 0.22841 | 0.23393 | 0.19842 | 5,011,456.00 |
| 15 Mar 2024 | 0.22786 | -0.00711 | -3.03% | 0.24325 | 0.24508 | 0.20684 | 7,134,315.00 |
| 14 Mar 2024 | 0.23497 | -0.01533 | -6.12% | 0.25082 | 0.2518 | 0.22929 | 5,536,809.00 |
| 13 Mar 2024 | 0.2503 | -0.00545 | -2.13% | 0.25457 | 0.2642 | 0.24494 | 6,900,053.00 |
| 12 Mar 2024 | 0.25575 | 0.02088 | 8.89% | 0.23561 | 0.283 | 0.2239 | 12,398,169.00 |
| 11 Mar 2024 | 0.23487 | 0.00057 | 0.24% | 0.23412 | 0.23707 | 0.21511 | 4,638,785.00 |
| 10 Mar 2024 | 0.2343 | 0.00043 | 0.18% | 0.23336 | 0.24098 | 0.2215 | 5,321,294.00 |
| 09 Mar 2024 | 0.23387 | 0.0104 | 4.65% | 0.2226 | 0.24252 | 0.22209 | 10,669,101.00 |
| 08 Mar 2024 | 0.22347 | -0.00294 | -1.30% | 0.22629 | 0.22928 | 0.21021 | 6,537,180.00 |
| 07 Mar 2024 | 0.22641 | 0.01325 | 6.22% | 0.21428 | 0.22861 | 0.2096 | 9,728,301.00 |
| 06 Mar 2024 | 0.21316 | 0.02231 | 11.69% | 0.19108 | 0.21744 | 0.18487 | 8,906,185.00 |
| 05 Mar 2024 | 0.19085 | -0.02301 | -10.76% | 0.21365 | 0.22255 | 0.165 | 8,988,114.00 |
| 04 Mar 2024 | 0.21386 | -0.0055 | -2.51% | 0.21905 | 0.2304 | 0.20459 | 6,889,865.00 |
| 03 Mar 2024 | 0.21936 | 0.00035 | 0.16% | 0.21793 | 0.22994 | 0.19774 | 7,770,309.00 |
| 02 Mar 2024 | 0.21901 | 0.00856 | 4.07% | 0.21062 | 0.21941 | 0.20452 | 4,272,795.00 |
| 01 Mar 2024 | 0.21045 | 0.01524 | 7.81% | 0.196 | 0.21885 | 0.19544 | 6,415,769.00 |
| 29 Feb 2024 | 0.19521 | 0.00278 | 1.44% | 0.19213 | 0.20715 | 0.18935 | 6,506,358.00 |
| 28 Feb 2024 | 0.19243 | 0.00955 | 5.22% | 0.18334 | 0.199 | 0.17258 | 9,310,536.00 |
| 27 Feb 2024 | 0.18288 | 0.00117 | 0.64% | 0.18187 | 0.19073 | 0.17568 | 6,883,663.00 |
| 26 Feb 2024 | 0.18171 | 0.00399 | 2.25% | 0.17747 | 0.18283 | 0.17265 | 2,613,316.00 |
| 25 Feb 2024 | 0.17772 | 0.00328 | 1.88% | 0.17457 | 0.18032 | 0.17135 | 2,583,175.00 |
| 24 Feb 2024 | 0.17444 | 0.0038 | 2.23% | 0.17128 | 0.1774 | 0.16571 | 2,153,622.00 |
| 23 Feb 2024 | 0.17064 | -0.00191 | -1.11% | 0.17284 | 0.17581 | 0.16737 | 2,464,101.00 |
| 22 Feb 2024 | 0.17255 | 0.00139 | 0.81% | 0.17112 | 0.17745 | 0.16681 | 3,213,074.00 |
| 21 Feb 2024 | 0.17116 | -0.00743 | -4.16% | 0.17834 | 0.18115 | 0.16262 | 2,205,138.00 |
| 20 Feb 2024 | 0.17859 | -0.00033 | -0.18% | 0.1788 | 0.19745 | 0.16823 | 8,520,347.00 |
| 19 Feb 2024 | 0.17892 | 0.01059 | 6.29% | 0.16854 | 0.17979 | 0.16827 | 4,594,031.00 |
| 18 Feb 2024 | 0.16833 | -0.00096 | -0.57% | 0.16963 | 0.17361 | 0.16573 | 2,588,053.00 |
| 17 Feb 2024 | 0.16929 | -0.00334 | -1.93% | 0.17243 | 0.17308 | 0.16326 | 5,203,086.00 |
| 16 Feb 2024 | 0.17263 | -0.00148 | -0.85% | 0.17405 | 0.182 | 0.17097 | 3,480,408.00 |
| 15 Feb 2024 | 0.17411 | 0.00415 | 2.44% | 0.1704 | 0.17601 | 0.16879 | 3,911,343.00 |
| 14 Feb 2024 | 0.16996 | 0.00645 | 3.94% | 0.16348 | 0.17115 | 0.16181 | 2,462,372.00 |
| 13 Feb 2024 | 0.16351 | -0.00196 | -1.18% | 0.16572 | 0.16662 | 0.15908 | 1,857,786.00 |
| 12 Feb 2024 | 0.16547 | 0.00604 | 3.79% | 0.1596 | 0.16549 | 0.15685 | 2,024,317.00 |
| 11 Feb 2024 | 0.15943 | -0.00268 | -1.65% | 0.16215 | 0.16402 | 0.15904 | 1,112,244.00 |
| 10 Feb 2024 | 0.16211 | -0.00034 | -0.21% | 0.16289 | 0.165 | 0.15968 | 1,883,008.00 |
| 09 Feb 2024 | 0.16245 | 0.0037 | 2.33% | 0.15905 | 0.16434 | 0.15899 | 1,725,621.00 |
| 08 Feb 2024 | 0.15875 | -0.0017 | -1.06% | 0.16055 | 0.16221 | 0.15667 | 936,197.00 |
| 07 Feb 2024 | 0.16045 | 0.00016 | 0.10% | 0.16005 | 0.16159 | 0.1553 | 1,032,113.00 |
