Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ONGBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 0.00001048 | -0.00000003 | -0.29% | 0.00001055 | 0.00001068 | 0.00000904 | 75,080.00 |
| 24 Abr 2024 | 0.00001051 | 0.00000079 | 8.13% | 0.00000969 | 0.00001069 | 0.00000966 | 78,780.00 |
| 23 Abr 2024 | 0.00000972 | -0.00000082 | -7.78% | 0.00001060 | 0.00001066 | 0.00000842 | 78,477.00 |
| 22 Abr 2024 | 0.00001054 | 0.00000200 | 23.23% | 0.00000871 | 0.00001208 | 0.00000799 | 80,717.00 |
| 21 Abr 2024 | 0.00000861 | -0.00000001 | -0.12% | 0.00000872 | 0.00000875 | 0.00000860 | 74,150.00 |
| 20 Abr 2024 | 0.00000862 | 0.00000001 | 0.12% | 0.00000860 | 0.00000875 | 0.00000860 | 80,390.00 |
| 19 Abr 2024 | 0.00000861 | 0.00000200 | 28.61% | 0.00000702 | 0.00000995 | 0.00000698 | 79,115.00 |
| 18 Abr 2024 | 0.00000699 | -0.00000001 | -0.14% | 0.00000701 | 0.00000704 | 0.00000698 | 79,810.00 |
| 17 Abr 2024 | 0.00000700 | 0.00000000 | 0.00% | 0.00000697 | 0.00000750 | 0.00000697 | 78,755.00 |
| 16 Abr 2024 | 0.00000700 | 0.00000001 | 0.14% | 0.00000698 | 0.00000703 | 0.00000697 | 69,810.00 |
| 15 Abr 2024 | 0.00000699 | -0.00000001 | -0.14% | 0.00000698 | 0.00000703 | 0.00000697 | 79,200.00 |
| 14 Abr 2024 | 0.00000700 | -0.00000003 | -0.43% | 0.00000697 | 0.00000703 | 0.00000697 | 76,970.00 |
| 13 Abr 2024 | 0.00000703 | 0.00000003 | 0.43% | 0.00000702 | 0.00000704 | 0.00000651 | 78,194.00 |
| 12 Abr 2024 | 0.00000700 | 0.00000045 | 6.87% | 0.00000658 | 0.00000750 | 0.00000646 | 78,289.00 |
| 11 Abr 2024 | 0.00000655 | 0.00000100 | 19.34% | 0.00000517 | 0.00000750 | 0.00000517 | 80,032.00 |
| 10 Abr 2024 | 0.00000517 | 0.00000000 | 0.00% | 0.00000517 | 0.00000518 | 0.00000516 | 74,500.00 |
| 09 Abr 2024 | 0.00000517 | 0.00000007 | 1.37% | 0.00000510 | 0.00000528 | 0.00000506 | 80,822.00 |
| 08 Abr 2024 | 0.00000510 | -0.00000007 | -1.35% | 0.00000517 | 0.00000517 | 0.00000510 | 76,860.00 |
| 07 Abr 2024 | 0.00000517 | 0.00000000 | 0.00% | 0.00000516 | 0.00000517 | 0.00000516 | 79,180.00 |
| 06 Abr 2024 | 0.00000517 | 0.00000001 | 0.19% | 0.00000517 | 0.00000517 | 0.00000516 | 75,940.00 |
| 05 Abr 2024 | 0.00000516 | 0.00000000 | 0.00% | 0.00000517 | 0.00000517 | 0.00000516 | 76,920.00 |
| 04 Abr 2024 | 0.00000516 | 0.00000000 | 0.00% | 0.00000517 | 0.00000517 | 0.00000516 | 75,530.00 |
| 03 Abr 2024 | 0.00000516 | 0.00000006 | 1.18% | 0.00000509 | 0.00000517 | 0.00000509 | 74,050.00 |
| 02 Abr 2024 | 0.00000510 | 0.00000003 | 0.59% | 0.00000506 | 0.00000510 | 0.00000506 | 8,795.00 |
| 01 Abr 2024 | 0.00000507 | -0.00000022 | -4.16% | 0.00000529 | 0.00000529 | 0.00000507 | 65,304.00 |
| 31 Mar 2024 | 0.00000529 | 0.00000002 | 0.38% | 0.00000527 | 0.00000529 | 0.00000527 | 78,380.00 |
| 30 Mar 2024 | 0.00000527 | 0.00000000 | 0.00% | 0.00000525 | 0.00000529 | 0.00000524 | 75,160.00 |
| 29 Mar 2024 | 0.00000527 | -0.00000020 | -3.66% | 0.00000549 | 0.00000553 | 0.00000524 | 76,510.00 |
| 28 Mar 2024 | 0.00000547 | 0.00000041 | 8.10% | 0.00000506 | 0.00000553 | 0.00000501 | 78,249.00 |
| 27 Mar 2024 | 0.00000506 | 0.00000000 | 0.00% | 0.00000506 | 0.00000506 | 0.00000506 | 70,460.00 |
| 26 Mar 2024 | 0.00000506 | 0.00000000 | 0.00% | 0.00000506 | 0.00000506 | 0.00000506 | 76,560.00 |
| 25 Mar 2024 | 0.00000506 | 0.00000000 | 0.00% | 0.00000506 | 0.00000506 | 0.00000501 | 75,461.00 |
| 24 Mar 2024 | 0.00000506 | -0.00000005 | -0.98% | 0.00000511 | 0.00000512 | 0.00000506 | 77,910.00 |
| 23 Mar 2024 | 0.00000511 | -0.00000036 | -6.58% | 0.00000550 | 0.00000551 | 0.00000501 | 74,513.00 |
| 22 Mar 2024 | 0.00000547 | -0.00000004 | -0.73% | 0.00000551 | 0.00000553 | 0.00000501 | 78,677.00 |
| 21 Mar 2024 | 0.00000551 | 0.00000025 | 4.75% | 0.00000526 | 0.00000591 | 0.00000524 | 77,509.00 |
| 20 Mar 2024 | 0.00000526 | -0.00000051 | -8.84% | 0.00000577 | 0.00000591 | 0.00000524 | 75,262.00 |
| 19 Mar 2024 | 0.00000577 | -0.00000035 | -5.72% | 0.00000612 | 0.00000612 | 0.00000576 | 73,606.00 |
| 18 Mar 2024 | 0.00000612 | 0.00000000 | 0.00% | 0.00000612 | 0.00000612 | 0.00000612 | 76,240.00 |
| 17 Mar 2024 | 0.00000612 | -0.00000014 | -2.24% | 0.00000626 | 0.00000626 | 0.00000612 | 77,136.00 |
| 16 Mar 2024 | 0.00000626 | -0.00000003 | -0.48% | 0.00000629 | 0.00000629 | 0.00000626 | 76,160.00 |
| 15 Mar 2024 | 0.00000629 | -0.00000004 | -0.63% | 0.00000633 | 0.00000633 | 0.00000628 | 32,523.00 |
| 14 Mar 2024 | 0.00000633 | -0.00000010 | -1.56% | 0.00000644 | 0.00000645 | 0.00000633 | 34,209.00 |
| 13 Mar 2024 | 0.00000643 | -0.00000011 | -1.68% | 0.00000654 | 0.00000655 | 0.00000643 | 78,520.00 |
| 12 Mar 2024 | 0.00000654 | -0.00000002 | -0.30% | 0.00000657 | 0.00000657 | 0.00000638 | 76,565.00 |
| 11 Mar 2024 | 0.00000656 | 0.00000000 | 0.00% | 0.00000657 | 0.00000658 | 0.00000639 | 73,977.00 |
| 10 Mar 2024 | 0.00000656 | 0.00000001 | 0.15% | 0.00000655 | 0.00000675 | 0.00000655 | 71,872.00 |
| 09 Mar 2024 | 0.00000655 | -0.00000001 | -0.15% | 0.00000656 | 0.00000657 | 0.00000653 | 77,800.00 |
| 08 Mar 2024 | 0.00000656 | 0.00000014 | 2.18% | 0.00000642 | 0.00000656 | 0.00000641 | 76,640.00 |
| 07 Mar 2024 | 0.00000642 | 0.00000000 | 0.00% | 0.00000642 | 0.00000643 | 0.00000641 | 80,480.00 |
| 06 Mar 2024 | 0.00000642 | -0.00000002 | -0.31% | 0.00000644 | 0.00000644 | 0.00000633 | 72,582.00 |
| 05 Mar 2024 | 0.00000644 | 0.00000000 | 0.00% | 0.00000644 | 0.00000644 | 0.00000643 | 78,400.00 |
| 04 Mar 2024 | 0.00000644 | 0.00000000 | 0.00% | 0.00000643 | 0.00000644 | 0.00000643 | 80,050.00 |
| 03 Mar 2024 | 0.00000644 | 0.00000000 | 0.00% | 0.00000643 | 0.00000652 | 0.00000642 | 76,330.00 |
| 02 Mar 2024 | 0.00000644 | 0.00000001 | 0.16% | 0.00000643 | 0.00000652 | 0.00000642 | 75,437.00 |
| 01 Mar 2024 | 0.00000643 | -0.00000011 | -1.68% | 0.00000653 | 0.00000654 | 0.00000642 | 74,910.00 |
| 29 Feb 2024 | 0.00000654 | 0.00000001 | 0.15% | 0.00000655 | 0.00000655 | 0.00000652 | 73,290.00 |
| 28 Feb 2024 | 0.00000653 | -0.00000011 | -1.66% | 0.00000664 | 0.00000665 | 0.00000633 | 76,410.00 |
| 27 Feb 2024 | 0.00000664 | -0.00000100 | -12.80% | 0.00000781 | 0.00000781 | 0.00000663 | 43,471.00 |
| 26 Feb 2024 | 0.00000781 | -0.00000002 | -0.26% | 0.00000781 | 0.00000781 | 0.00000781 | 23.00 |
| 25 Feb 2024 | 0.00000783 | 0.00000000 | 0.00% | 0.00000783 | 0.00000783 | 0.00000783 | 0.00 |
| 24 Feb 2024 | 0.00000783 | -0.00000003 | -0.38% | 0.00000783 | 0.00000783 | 0.00000783 | 210.00 |
| 23 Feb 2024 | 0.00000786 | 0.00000000 | 0.00% | 0.00000786 | 0.00000786 | 0.00000786 | 0.00 |
| 22 Feb 2024 | 0.00000786 | -0.00000005 | -0.63% | 0.00000786 | 0.00000786 | 0.00000786 | 140.00 |
| 21 Feb 2024 | 0.00000791 | 0.00000000 | 0.00% | 0.00000791 | 0.00000791 | 0.00000791 | 0.00 |
| 20 Feb 2024 | 0.00000791 | 0.00000000 | 0.00% | 0.00000791 | 0.00000791 | 0.00000791 | 0.00 |
| 19 Feb 2024 | 0.00000791 | -0.00000014 | -1.74% | 0.00000800 | 0.00000800 | 0.00000791 | 244.00 |
| 18 Feb 2024 | 0.00000805 | 0.00000000 | 0.00% | 0.00000805 | 0.00000805 | 0.00000805 | 18,320.00 |
| 17 Feb 2024 | 0.00000805 | -0.00000006 | -0.74% | 0.00000810 | 0.00000810 | 0.00000805 | 2,082.00 |
| 16 Feb 2024 | 0.00000811 | 0.00000000 | 0.00% | 0.00000811 | 0.00000811 | 0.00000811 | 0.00 |
| 15 Feb 2024 | 0.00000811 | 0.00000001 | 0.12% | 0.00000810 | 0.00000821 | 0.00000810 | 454.00 |
| 14 Feb 2024 | 0.00000810 | -0.00000031 | -3.69% | 0.00000840 | 0.00000841 | 0.00000810 | 22,320.00 |
| 13 Feb 2024 | 0.00000841 | 0.00000000 | 0.00% | 0.00000843 | 0.00000844 | 0.00000811 | 77,736.00 |
| 12 Feb 2024 | 0.00000841 | 0.00000000 | 0.00% | 0.00000843 | 0.00000844 | 0.00000841 | 75,560.00 |
| 11 Feb 2024 | 0.00000841 | -0.00000002 | -0.24% | 0.00000842 | 0.00000844 | 0.00000840 | 76,620.00 |
| 10 Feb 2024 | 0.00000843 | 0.00000001 | 0.12% | 0.00000843 | 0.00000844 | 0.00000841 | 74,500.00 |
| 09 Feb 2024 | 0.00000842 | 0.00000030 | 3.69% | 0.00000812 | 0.00000844 | 0.00000812 | 75,490.00 |
| 08 Feb 2024 | 0.00000812 | 0.00000001 | 0.12% | 0.00000812 | 0.00000812 | 0.00000812 | 3,430.00 |
| 07 Feb 2024 | 0.00000811 | 0.00000000 | 0.00% | 0.00000811 | 0.00000811 | 0.00000811 | 0.00 |
| 06 Feb 2024 | 0.00000811 | 0.00000000 | 0.00% | 0.00000811 | 0.00000811 | 0.00000811 | 0.00 |
| 05 Feb 2024 | 0.00000811 | -0.00000005 | -0.61% | 0.00000815 | 0.00000816 | 0.00000811 | 33,963.00 |
| 04 Feb 2024 | 0.00000816 | 0.00000000 | 0.00% | 0.00000816 | 0.00000816 | 0.00000815 | 76,150.00 |
| 03 Feb 2024 | 0.00000816 | 0.00000000 | 0.00% | 0.00000816 | 0.00000816 | 0.00000812 | 75,231.00 |
| 02 Feb 2024 | 0.00000816 | 0.00000000 | 0.00% | 0.00000816 | 0.00000816 | 0.00000816 | 80,320.00 |
| 01 Feb 2024 | 0.00000816 | 0.00000000 | 0.00% | 0.00000816 | 0.00000816 | 0.00000816 | 74,870.00 |
| 31 Ene 2024 | 0.00000816 | 0.00000000 | 0.00% | 0.00000816 | 0.00000816 | 0.00000816 | 75,690.00 |
| 30 Ene 2024 | 0.00000816 | 0.00000000 | 0.00% | 0.00000816 | 0.00000816 | 0.00000816 | 76,760.00 |
| 29 Ene 2024 | 0.00000816 | 0.00000001 | 0.12% | 0.00000815 | 0.00000820 | 0.00000814 | 76,966.00 |
| 28 Ene 2024 | 0.00000815 | 0.00000000 | 0.00% | 0.00000814 | 0.00000815 | 0.00000814 | 76,950.00 |
| 27 Ene 2024 | 0.00000815 | 0.00000001 | 0.12% | 0.00000815 | 0.00000815 | 0.00000813 | 79,270.00 |
