Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.OMNUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 0.002723 | -0.000397 | -12.72% | 0.00299 | 0.003154 | 0.002722 | 5,670,148.00 |
| 21 Jul 2024 | 0.00312 | 0.00014 | 4.70% | 0.003026 | 0.003154 | 0.002836 | 5,972,982.00 |
| 20 Jul 2024 | 0.00298 | -0.000153 | -4.88% | 0.003159 | 0.003168 | 0.002949 | 6,298,451.00 |
| 19 Jul 2024 | 0.003133 | -0.000138 | -4.22% | 0.003226 | 0.003307 | 0.002971 | 6,571,055.00 |
| 18 Jul 2024 | 0.003271 | -0.000242 | -6.89% | 0.003323 | 0.003659 | 0.003184 | 9,127,797.00 |
| 17 Jul 2024 | 0.003513 | 0.000201 | 6.07% | 0.003285 | 0.003659 | 0.003253 | 5,790,519.00 |
| 16 Jul 2024 | 0.003312 | -0.000069 | -2.04% | 0.003349 | 0.003472 | 0.003217 | 2,365,811.00 |
| 15 Jul 2024 | 0.003381 | 0.000057 | 1.71% | 0.003264 | 0.003437 | 0.003195 | 2,566,254.00 |
| 14 Jul 2024 | 0.003324 | 0.000056 | 1.71% | 0.003355 | 0.003386 | 0.003194 | 2,325,988.00 |
| 13 Jul 2024 | 0.003268 | -0.000201 | -5.79% | 0.003521 | 0.003522 | 0.003262 | 2,537,877.00 |
| 12 Jul 2024 | 0.003469 | -0.000093 | -2.61% | 0.003502 | 0.003667 | 0.003397 | 4,676,732.00 |
| 11 Jul 2024 | 0.003562 | 0.000246 | 7.42% | 0.003269 | 0.003713 | 0.003234 | 8,642,798.00 |
| 10 Jul 2024 | 0.003316 | 0.000038 | 1.16% | 0.003373 | 0.00366 | 0.0032 | 15,479,164.00 |
| 09 Jul 2024 | 0.003278 | 0.000201 | 6.53% | 0.003211 | 0.003684 | 0.003021 | 12,320,698.00 |
| 08 Jul 2024 | 0.003077 | 0.000174 | 5.99% | 0.003018 | 0.003951 | 0.002728 | 14,699,006.00 |
| 07 Jul 2024 | 0.002903 | -0.00042 | -12.64% | 0.003391 | 0.003744 | 0.002903 | 8,305,092.00 |
| 06 Jul 2024 | 0.003323 | 0.000997 | 42.86% | 0.002492 | 0.004095 | 0.002287 | 35,632,455.00 |
| 05 Jul 2024 | 0.002326 | -0.000052 | -2.19% | 0.002337 | 0.002761 | 0.001999 | 6,207,714.00 |
| 04 Jul 2024 | 0.002378 | -0.000091 | -3.69% | 0.002577 | 0.002597 | 0.002285 | 2,783,861.00 |
| 03 Jul 2024 | 0.002469 | -0.000333 | -11.88% | 0.002858 | 0.002858 | 0.002469 | 2,029,811.00 |
| 02 Jul 2024 | 0.002802 | -0.000196 | -6.54% | 0.00302 | 0.003023 | 0.00279 | 2,853,878.00 |
| 01 Jul 2024 | 0.002998 | -0.000054 | -1.77% | 0.003138 | 0.003177 | 0.002997 | 2,806,617.00 |
| 30 Jun 2024 | 0.003052 | -0.000211 | -6.47% | 0.003316 | 0.003317 | 0.00304 | 2,223,782.00 |
| 29 Jun 2024 | 0.003263 | -0.000036 | -1.09% | 0.003358 | 0.003359 | 0.003263 | 663,822.00 |
| 28 Jun 2024 | 0.003299 | -0.000048 | -1.43% | 0.003378 | 0.003388 | 0.003299 | 692,389.00 |
| 27 Jun 2024 | 0.003347 | -0.000032 | -0.95% | 0.003363 | 0.003414 | 0.003329 | 846,870.00 |
| 26 Jun 2024 | 0.003379 | -0.00001 | -0.30% | 0.003468 | 0.003471 | 0.00336 | 931,779.00 |
| 25 Jun 2024 | 0.003389 | 0.00000700 | 0.21% | 0.00332 | 0.003471 | 0.003319 | 999,215.00 |
| 24 Jun 2024 | 0.003382 | -0.00008 | -2.31% | 0.003452 | 0.003485 | 0.003265 | 1,229,810.00 |
| 23 Jun 2024 | 0.003462 | -0.00000800 | -0.23% | 0.00342 | 0.003516 | 0.003346 | 2,215,066.00 |
| 22 Jun 2024 | 0.00347 | 0.000023 | 0.67% | 0.003568 | 0.003569 | 0.003271 | 1,415,583.00 |
| 21 Jun 2024 | 0.003447 | -0.000062 | -1.77% | 0.003555 | 0.003782 | 0.003381 | 3,040,127.00 |
| 20 Jun 2024 | 0.003509 | -0.00000400 | -0.11% | 0.003261 | 0.00378 | 0.003261 | 2,756,724.00 |
| 19 Jun 2024 | 0.003513 | 0.000153 | 4.55% | 0.003231 | 0.003853 | 0.003227 | 5,152,870.00 |
| 18 Jun 2024 | 0.00336 | -0.000152 | -4.33% | 0.003451 | 0.003858 | 0.003218 | 8,600,861.00 |
| 17 Jun 2024 | 0.003512 | -0.000159 | -4.33% | 0.003586 | 0.004013 | 0.003427 | 9,140,047.00 |
| 16 Jun 2024 | 0.003671 | -0.00000800 | -0.22% | 0.003624 | 0.00379 | 0.003526 | 3,056,201.00 |
| 15 Jun 2024 | 0.003679 | -0.000042 | -1.13% | 0.003854 | 0.003873 | 0.003532 | 5,114,387.00 |
| 14 Jun 2024 | 0.003721 | -0.000049 | -1.30% | 0.00393 | 0.004002 | 0.003576 | 5,113,983.00 |
| 13 Jun 2024 | 0.00377 | -0.000198 | -4.99% | 0.004003 | 0.00403 | 0.003768 | 2,890,740.00 |
| 12 Jun 2024 | 0.003968 | -0.000059 | -1.47% | 0.003977 | 0.004036 | 0.003881 | 1,926,757.00 |
| 11 Jun 2024 | 0.004027 | 0.00000200 | 0.05% | 0.004082 | 0.004144 | 0.003927 | 3,282,659.00 |
| 10 Jun 2024 | 0.004025 | -0.000173 | -4.12% | 0.004192 | 0.004228 | 0.003999 | 4,586,202.00 |
| 09 Jun 2024 | 0.004198 | 0.000129 | 3.17% | 0.004236 | 0.004236 | 0.004047 | 3,006,281.00 |
| 08 Jun 2024 | 0.004069 | -0.000439 | -9.74% | 0.004677 | 0.004677 | 0.004048 | 6,365,846.00 |
| 07 Jun 2024 | 0.004508 | -0.000282 | -5.89% | 0.004763 | 0.004834 | 0.004122 | 6,191,837.00 |
| 06 Jun 2024 | 0.00479 | 0.000182 | 3.95% | 0.004591 | 0.005006 | 0.004497 | 18,768,957.00 |
| 05 Jun 2024 | 0.004608 | -0.000207 | -4.30% | 0.0049 | 0.005081 | 0.004492 | 11,492,435.00 |
| 04 Jun 2024 | 0.004815 | 0.000402 | 9.11% | 0.004566 | 0.004995 | 0.004357 | 6,778,103.00 |
| 03 Jun 2024 | 0.004413 | 0.000144 | 3.37% | 0.004484 | 0.004632 | 0.004222 | 4,981,517.00 |
| 02 Jun 2024 | 0.004269 | -0.000059 | -1.36% | 0.004317 | 0.00509 | 0.004222 | 13,358,430.00 |
| 01 Jun 2024 | 0.004328 | 0.0001 | 2.37% | 0.00428 | 0.004488 | 0.004192 | 6,202,204.00 |
| 31 May 2024 | 0.004228 | 0.000039 | 0.93% | 0.004226 | 0.004934 | 0.004124 | 11,997,231.00 |
| 30 May 2024 | 0.004189 | -0.000382 | -8.36% | 0.004516 | 0.004596 | 0.004095 | 6,753,331.00 |
| 29 May 2024 | 0.004571 | -0.000072 | -1.55% | 0.004657 | 0.00488 | 0.004441 | 2,880,929.00 |
| 28 May 2024 | 0.004643 | -0.000022 | -0.47% | 0.004638 | 0.004948 | 0.004517 | 8,729,322.00 |
| 27 May 2024 | 0.004665 | -0.000442 | -8.65% | 0.004995 | 0.005374 | 0.004403 | 10,753,305.00 |
| 26 May 2024 | 0.005107 | 0.001043 | 25.66% | 0.004055 | 0.005785 | 0.004006 | 26,296,109.00 |
| 25 May 2024 | 0.004064 | 0.000209 | 5.42% | 0.003736 | 0.004109 | 0.003697 | 5,416,757.00 |
| 24 May 2024 | 0.003855 | 0.000106 | 2.83% | 0.003933 | 0.004103 | 0.003669 | 6,213,014.00 |
| 23 May 2024 | 0.003749 | -0.00032 | -7.86% | 0.004116 | 0.004117 | 0.003684 | 4,934,779.00 |
| 22 May 2024 | 0.004069 | 0.000025 | 0.62% | 0.004059 | 0.00413 | 0.003956 | 3,277,785.00 |
| 21 May 2024 | 0.004044 | -0.000161 | -3.83% | 0.004031 | 0.004227 | 0.00403 | 3,180,286.00 |
| 20 May 2024 | 0.004205 | 0.00015 | 3.70% | 0.004108 | 0.004216 | 0.003978 | 3,390,019.00 |
| 19 May 2024 | 0.004055 | -0.000234 | -5.46% | 0.004309 | 0.004402 | 0.004027 | 3,566,073.00 |
| 18 May 2024 | 0.004289 | -0.000133 | -3.01% | 0.004437 | 0.004488 | 0.004227 | 2,863,808.00 |
| 17 May 2024 | 0.004422 | -0.00000400 | -0.09% | 0.004312 | 0.004488 | 0.004287 | 1,705,226.00 |
| 16 May 2024 | 0.004426 | 0.000073 | 1.68% | 0.004293 | 0.004448 | 0.00424 | 3,309,896.00 |
| 15 May 2024 | 0.004353 | 0.000278 | 6.82% | 0.004141 | 0.004448 | 0.004045 | 1,804,080.00 |
| 14 May 2024 | 0.004075 | -0.000118 | -2.81% | 0.004394 | 0.004396 | 0.004045 | 1,630,007.00 |
| 13 May 2024 | 0.004193 | -0.00018 | -4.12% | 0.004356 | 0.004503 | 0.004192 | 1,728,500.00 |
| 12 May 2024 | 0.004373 | -0.000016 | -0.36% | 0.004412 | 0.004488 | 0.004308 | 1,985,827.00 |
| 11 May 2024 | 0.004389 | -0.000144 | -3.18% | 0.004448 | 0.00463 | 0.004385 | 1,896,995.00 |
| 10 May 2024 | 0.004533 | -0.000129 | -2.77% | 0.00466 | 0.004686 | 0.004416 | 1,980,153.00 |
| 09 May 2024 | 0.004662 | 0.000225 | 5.07% | 0.004587 | 0.005159 | 0.004425 | 5,940,607.00 |
| 08 May 2024 | 0.004437 | -0.000168 | -3.65% | 0.004753 | 0.004817 | 0.004435 | 1,804,670.00 |
| 07 May 2024 | 0.004605 | -0.00001 | -0.22% | 0.004632 | 0.004817 | 0.004521 | 2,136,230.00 |
| 06 May 2024 | 0.004615 | -0.000234 | -4.83% | 0.004842 | 0.004945 | 0.004614 | 2,847,871.00 |
| 05 May 2024 | 0.004849 | 0.000094 | 1.98% | 0.004709 | 0.004971 | 0.004591 | 2,690,847.00 |
| 04 May 2024 | 0.004755 | 0.000115 | 2.48% | 0.004412 | 0.004878 | 0.004407 | 2,897,468.00 |
| 03 May 2024 | 0.00464 | 0.000343 | 7.98% | 0.004333 | 0.004878 | 0.004249 | 2,429,910.00 |
| 02 May 2024 | 0.004297 | 0.000021 | 0.49% | 0.004228 | 0.004406 | 0.004157 | 2,132,969.00 |
| 01 May 2024 | 0.004276 | 0.000074 | 1.76% | 0.004135 | 0.004406 | 0.004064 | 2,313,212.00 |
| 30 Abr 2024 | 0.004202 | -0.000308 | -6.83% | 0.004209 | 0.004555 | 0.004062 | 2,599,831.00 |
| 29 Abr 2024 | 0.00451 | 0.000262 | 6.17% | 0.004416 | 0.004555 | 0.004089 | 3,140,298.00 |
| 28 Abr 2024 | 0.004248 | -0.000252 | -5.60% | 0.004569 | 0.004814 | 0.004247 | 3,105,516.00 |
| 27 Abr 2024 | 0.0045 | 0.000437 | 10.76% | 0.004134 | 0.005221 | 0.003899 | 9,973,192.00 |
| 26 Abr 2024 | 0.004063 | -0.000205 | -4.80% | 0.004319 | 0.004345 | 0.004058 | 2,442,467.00 |
| 25 Abr 2024 | 0.004268 | -0.00011 | -2.51% | 0.004427 | 0.004491 | 0.00426 | 2,750,215.00 |
| 24 Abr 2024 | 0.004378 | -0.000353 | -7.46% | 0.004733 | 0.004761 | 0.004374 | 2,611,745.00 |
