Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ONGBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 0.00000879 | -0.00000018 | -2.01% | 0.00000894 | 0.00000901 | 0.00000862 | 6,522.00 |
| 02 May 2024 | 0.00000897 | -0.00000056 | -5.88% | 0.00000931 | 0.00000961 | 0.00000890 | 9,736.00 |
| 01 May 2024 | 0.00000953 | -0.00000011 | -1.14% | 0.00000990 | 0.00000999 | 0.00000913 | 12,190.00 |
| 30 Abr 2024 | 0.00000964 | -0.00000043 | -4.27% | 0.00001020 | 0.00001027 | 0.00000964 | 8,759.00 |
| 29 Abr 2024 | 0.00001007 | 0.00000002 | 0.20% | 0.00001023 | 0.00001058 | 0.00000985 | 11,220.00 |
| 28 Abr 2024 | 0.00001005 | 0.00000090 | 9.84% | 0.00000926 | 0.00001091 | 0.00000876 | 31,856.00 |
| 27 Abr 2024 | 0.00000915 | -0.00000086 | -8.59% | 0.00001002 | 0.00001013 | 0.00000915 | 12,164.00 |
| 26 Abr 2024 | 0.00001001 | -0.00000014 | -1.38% | 0.00001030 | 0.00001030 | 0.00000960 | 10,236.00 |
| 25 Abr 2024 | 0.00001015 | -0.00000040 | -3.79% | 0.00001023 | 0.00001105 | 0.00001003 | 28,302.00 |
| 24 Abr 2024 | 0.00001055 | 0.00000028 | 2.73% | 0.00001062 | 0.00001099 | 0.00000968 | 33,781.00 |
| 23 Abr 2024 | 0.00001027 | -0.00000079 | -7.14% | 0.00001119 | 0.00001244 | 0.00001007 | 49,622.00 |
| 22 Abr 2024 | 0.00001106 | -0.00000022 | -1.95% | 0.00001105 | 0.00001191 | 0.00001098 | 24,211.00 |
| 21 Abr 2024 | 0.00001128 | 0.00000100 | 10.15% | 0.00000978 | 0.00001196 | 0.00000951 | 34,348.00 |
| 20 Abr 2024 | 0.00000985 | -0.00000044 | -4.28% | 0.00000988 | 0.00001045 | 0.00000954 | 13,712.00 |
| 19 Abr 2024 | 0.00001029 | 0.00000016 | 1.58% | 0.00000995 | 0.00001079 | 0.00000960 | 41,038.00 |
| 18 Abr 2024 | 0.00001013 | 0.00000200 | 25.48% | 0.00000891 | 0.00001039 | 0.00000718 | 73,240.00 |
| 17 Abr 2024 | 0.00000785 | -0.00000095 | -10.80% | 0.00000836 | 0.00000924 | 0.00000773 | 35,699.00 |
| 16 Abr 2024 | 0.00000880 | 0.00000100 | 12.94% | 0.00000756 | 0.00000924 | 0.00000733 | 50,946.00 |
| 15 Abr 2024 | 0.00000773 | 0.00000100 | 15.50% | 0.00000572 | 0.00000848 | 0.00000570 | 102,010.00 |
| 14 Abr 2024 | 0.00000645 | 0.00000055 | 9.32% | 0.00000587 | 0.00000649 | 0.00000547 | 68,818.00 |
| 13 Abr 2024 | 0.00000590 | -0.00000100 | -13.68% | 0.00000823 | 0.00000843 | 0.00000544 | 61,124.00 |
| 12 Abr 2024 | 0.00000731 | -0.00000090 | -10.96% | 0.00000822 | 0.00000886 | 0.00000723 | 93,908.00 |
| 11 Abr 2024 | 0.00000821 | 0.00000200 | 34.01% | 0.00000580 | 0.00000910 | 0.00000575 | 150,997.00 |
| 10 Abr 2024 | 0.00000588 | 0.00000010 | 1.73% | 0.00000580 | 0.00000590 | 0.00000567 | 7,641.00 |
| 09 Abr 2024 | 0.00000578 | -0.00000019 | -3.18% | 0.00000597 | 0.00000603 | 0.00000576 | 9,016.00 |
| 08 Abr 2024 | 0.00000597 | 0.00000030 | 5.29% | 0.00000567 | 0.00000608 | 0.00000557 | 21,451.00 |
| 07 Abr 2024 | 0.00000567 | 0.00000004 | 0.71% | 0.00000565 | 0.00000571 | 0.00000561 | 3,316.00 |
| 06 Abr 2024 | 0.00000563 | -0.00000005 | -0.88% | 0.00000567 | 0.00000572 | 0.00000563 | 3,169.00 |
| 05 Abr 2024 | 0.00000568 | -0.00000010 | -1.73% | 0.00000587 | 0.00000592 | 0.00000560 | 17,289.00 |
| 04 Abr 2024 | 0.00000578 | -0.00000004 | -0.69% | 0.00000581 | 0.00000630 | 0.00000570 | 38,560.00 |
| 03 Abr 2024 | 0.00000582 | 0.00000009 | 1.57% | 0.00000564 | 0.00000584 | 0.00000560 | 8,927.00 |
| 02 Abr 2024 | 0.00000573 | 0.00000001 | 0.17% | 0.00000571 | 0.00000573 | 0.00000554 | 4,552.00 |
| 01 Abr 2024 | 0.00000572 | -0.00000034 | -5.61% | 0.00000604 | 0.00000612 | 0.00000566 | 7,950.00 |
| 31 Mar 2024 | 0.00000606 | -0.00000002 | -0.33% | 0.00000606 | 0.00000614 | 0.00000602 | 7,945.00 |
| 30 Mar 2024 | 0.00000608 | -0.00000016 | -2.56% | 0.00000624 | 0.00000626 | 0.00000603 | 5,639.00 |
| 29 Mar 2024 | 0.00000624 | -0.00000002 | -0.32% | 0.00000614 | 0.00000626 | 0.00000604 | 10,920.00 |
| 28 Mar 2024 | 0.00000626 | 0.00000004 | 0.64% | 0.00000616 | 0.00000627 | 0.00000604 | 9,463.00 |
| 27 Mar 2024 | 0.00000622 | 0.00000009 | 1.47% | 0.00000609 | 0.00000626 | 0.00000595 | 8,380.00 |
| 26 Mar 2024 | 0.00000613 | 0.00000031 | 5.33% | 0.00000581 | 0.00000667 | 0.00000578 | 32,743.00 |
| 25 Mar 2024 | 0.00000582 | -0.00000010 | -1.69% | 0.00000595 | 0.00000597 | 0.00000578 | 13,883.00 |
| 24 Mar 2024 | 0.00000592 | 0.00000006 | 1.02% | 0.00000581 | 0.00000676 | 0.00000579 | 50,623.00 |
| 23 Mar 2024 | 0.00000586 | 0.00000022 | 3.90% | 0.00000566 | 0.00000588 | 0.00000564 | 7,306.00 |
| 22 Mar 2024 | 0.00000564 | -0.00000003 | -0.53% | 0.00000561 | 0.00000567 | 0.00000557 | 4,654.00 |
| 21 Mar 2024 | 0.00000567 | 0.00000036 | 6.78% | 0.00000523 | 0.00000567 | 0.00000519 | 7,758.00 |
| 20 Mar 2024 | 0.00000531 | 0.00000008 | 1.53% | 0.00000535 | 0.00000545 | 0.00000515 | 10,760.00 |
| 19 Mar 2024 | 0.00000523 | -0.00000019 | -3.51% | 0.00000545 | 0.00000545 | 0.00000510 | 19,127.00 |
| 18 Mar 2024 | 0.00000542 | -0.00000032 | -5.57% | 0.00000567 | 0.00000578 | 0.00000536 | 18,773.00 |
| 17 Mar 2024 | 0.00000574 | -0.00000004 | -0.69% | 0.00000586 | 0.00000586 | 0.00000547 | 15,772.00 |
| 16 Mar 2024 | 0.00000578 | -0.00000023 | -3.83% | 0.00000599 | 0.00000606 | 0.00000566 | 13,657.00 |
| 15 Mar 2024 | 0.00000601 | -0.00000040 | -6.24% | 0.00000621 | 0.00000654 | 0.00000589 | 15,102.00 |
| 14 Mar 2024 | 0.00000641 | -0.00000008 | -1.23% | 0.00000629 | 0.00000653 | 0.00000615 | 10,481.00 |
| 13 Mar 2024 | 0.00000649 | 0.00000014 | 2.20% | 0.00000622 | 0.00000651 | 0.00000614 | 15,298.00 |
| 12 Mar 2024 | 0.00000635 | 0.00000000 | 0.00% | 0.00000616 | 0.00000639 | 0.00000603 | 7,701.00 |
| 11 Mar 2024 | 0.00000635 | 0.00000025 | 4.10% | 0.00000605 | 0.00000639 | 0.00000602 | 4,901.00 |
| 10 Mar 2024 | 0.00000610 | -0.00000015 | -2.40% | 0.00000628 | 0.00000629 | 0.00000602 | 2,800.00 |
| 09 Mar 2024 | 0.00000625 | -0.00000001 | -0.16% | 0.00000616 | 0.00000628 | 0.00000615 | 4,612.00 |
| 08 Mar 2024 | 0.00000626 | -0.00000027 | -4.13% | 0.00000633 | 0.00000653 | 0.00000607 | 10,717.00 |
| 07 Mar 2024 | 0.00000653 | 0.00000013 | 2.03% | 0.00000589 | 0.00000673 | 0.00000589 | 14,482.00 |
| 06 Mar 2024 | 0.00000640 | 0.00000023 | 3.73% | 0.00000635 | 0.00000654 | 0.00000589 | 14,078.00 |
| 05 Mar 2024 | 0.00000617 | -0.00000018 | -2.83% | 0.00000648 | 0.00000654 | 0.00000596 | 16,421.00 |
| 04 Mar 2024 | 0.00000635 | -0.00000014 | -2.16% | 0.00000643 | 0.00000686 | 0.00000622 | 10,402.00 |
| 03 Mar 2024 | 0.00000649 | -0.00000031 | -4.56% | 0.00000655 | 0.00000683 | 0.00000616 | 5,927.00 |
| 02 Mar 2024 | 0.00000680 | 0.00000045 | 7.09% | 0.00000627 | 0.00000680 | 0.00000627 | 6,371.00 |
| 01 Mar 2024 | 0.00000635 | 0.00000021 | 3.42% | 0.00000610 | 0.00000635 | 0.00000602 | 5,002.00 |
| 29 Feb 2024 | 0.00000614 | 0.00000021 | 3.54% | 0.00000592 | 0.00000621 | 0.00000566 | 14,101.00 |
| 28 Feb 2024 | 0.00000593 | -0.00000031 | -4.97% | 0.00000620 | 0.00000627 | 0.00000566 | 10,920.00 |
| 27 Feb 2024 | 0.00000624 | -0.00000018 | -2.80% | 0.00000655 | 0.00000655 | 0.00000615 | 5,733.00 |
| 26 Feb 2024 | 0.00000642 | -0.00000028 | -4.18% | 0.00000668 | 0.00000670 | 0.00000637 | 2,349.00 |
| 25 Feb 2024 | 0.00000670 | 0.00000001 | 0.15% | 0.00000671 | 0.00000671 | 0.00000661 | 2,641.00 |
| 24 Feb 2024 | 0.00000669 | 0.00000000 | 0.00% | 0.00000667 | 0.00000674 | 0.00000660 | 2,258.00 |
| 23 Feb 2024 | 0.00000669 | -0.00000006 | -0.89% | 0.00000683 | 0.00000683 | 0.00000660 | 2,529.00 |
| 22 Feb 2024 | 0.00000675 | -0.00000006 | -0.88% | 0.00000662 | 0.00000687 | 0.00000662 | 4,607.00 |
| 21 Feb 2024 | 0.00000681 | 0.00000021 | 3.18% | 0.00000648 | 0.00000681 | 0.00000648 | 4,746.00 |
| 20 Feb 2024 | 0.00000660 | -0.00000010 | -1.49% | 0.00000664 | 0.00000680 | 0.00000646 | 5,177.00 |
| 19 Feb 2024 | 0.00000670 | 0.00000016 | 2.45% | 0.00000660 | 0.00000670 | 0.00000654 | 12,290.00 |
| 18 Feb 2024 | 0.00000654 | 0.00000007 | 1.08% | 0.00000647 | 0.00000664 | 0.00000647 | 4,327.00 |
| 17 Feb 2024 | 0.00000647 | 0.00000000 | 0.00% | 0.00000641 | 0.00000651 | 0.00000641 | 9,618.00 |
| 16 Feb 2024 | 0.00000647 | 0.00000000 | 0.00% | 0.00000648 | 0.00000661 | 0.00000637 | 4,355.00 |
| 15 Feb 2024 | 0.00000647 | 0.00000021 | 3.35% | 0.00000626 | 0.00000671 | 0.00000623 | 17,964.00 |
| 14 Feb 2024 | 0.00000626 | -0.00000018 | -2.80% | 0.00000650 | 0.00000650 | 0.00000626 | 2,911.00 |
| 13 Feb 2024 | 0.00000644 | -0.00000004 | -0.62% | 0.00000646 | 0.00000650 | 0.00000642 | 1,758.00 |
| 12 Feb 2024 | 0.00000648 | -0.00000016 | -2.41% | 0.00000671 | 0.00000671 | 0.00000646 | 2,883.00 |
| 11 Feb 2024 | 0.00000664 | -0.00000008 | -1.19% | 0.00000678 | 0.00000693 | 0.00000664 | 3,460.00 |
| 10 Feb 2024 | 0.00000672 | -0.00000010 | -1.47% | 0.00000676 | 0.00000682 | 0.00000670 | 2,546.00 |
| 09 Feb 2024 | 0.00000682 | -0.00000009 | -1.30% | 0.00000695 | 0.00000695 | 0.00000672 | 1,477.00 |
| 08 Feb 2024 | 0.00000691 | -0.00000019 | -2.68% | 0.00000719 | 0.00000719 | 0.00000691 | 1,632.00 |
| 07 Feb 2024 | 0.00000710 | 0.00000000 | 0.00% | 0.00000712 | 0.00000719 | 0.00000710 | 1,207.00 |
| 06 Feb 2024 | 0.00000710 | 0.00000004 | 0.57% | 0.00000704 | 0.00000712 | 0.00000704 | 1,394.00 |
| 05 Feb 2024 | 0.00000706 | -0.00000002 | -0.28% | 0.00000708 | 0.00000708 | 0.00000702 | 1,986.00 |
| 04 Feb 2024 | 0.00000708 | -0.00000002 | -0.28% | 0.00000706 | 0.00000710 | 0.00000706 | 780.00 |
| 03 Feb 2024 | 0.00000710 | 0.00000003 | 0.42% | 0.00000709 | 0.00000710 | 0.00000706 | 1,023.00 |
