Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
O3ETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Abr 2024 | 0.000011 | -0.00000050 | -4.27% | 0.000012 | 0.000013 | 0.000011 | 120,846.00 |
| 26 Abr 2024 | 0.000012 | -0.00000050 | -4.10% | 0.000012 | 0.000013 | 0.000011 | 155,057.00 |
| 25 Abr 2024 | 0.000012 | 0.00000030 | 2.52% | 0.000012 | 0.000013 | 0.000012 | 188,229.00 |
| 24 Abr 2024 | 0.000012 | 0.00 | 0.00% | 0.000012 | 0.000012 | 0.000012 | 154,383.00 |
| 23 Abr 2024 | 0.000012 | 0.00000060 | 5.31% | 0.000011 | 0.000012 | 0.000011 | 155,180.00 |
| 22 Abr 2024 | 0.000011 | -0.00000070 | -5.83% | 0.000012 | 0.000012 | 0.000011 | 167,627.00 |
| 21 Abr 2024 | 0.000012 | -0.00000030 | -2.44% | 0.000012 | 0.000012 | 0.000012 | 199,183.00 |
| 20 Abr 2024 | 0.000012 | -0.00000020 | -1.60% | 0.000013 | 0.000013 | 0.000012 | 106,142.00 |
| 19 Abr 2024 | 0.000013 | 0.00000010 | 0.81% | 0.000012 | 0.000013 | 0.000012 | 183,591.00 |
| 18 Abr 2024 | 0.000012 | -0.00000050 | -3.88% | 0.000013 | 0.000013 | 0.000012 | 183,507.00 |
| 17 Abr 2024 | 0.000013 | 0.00000060 | 4.88% | 0.000012 | 0.000013 | 0.000012 | 153,506.00 |
| 16 Abr 2024 | 0.000012 | 0.00000070 | 6.03% | 0.000012 | 0.000013 | 0.000011 | 148,929.00 |
| 15 Abr 2024 | 0.000012 | -0.00000020 | -1.69% | 0.000012 | 0.000012 | 0.000012 | 171,755.00 |
| 14 Abr 2024 | 0.000012 | -0.00000060 | -4.84% | 0.000012 | 0.000013 | 0.000011 | 171,661.00 |
| 13 Abr 2024 | 0.000012 | 0.00 | 0.00% | 0.000012 | 0.000013 | 0.000012 | 121,168.00 |
| 12 Abr 2024 | 0.000012 | 0.00000050 | 4.20% | 0.000012 | 0.000013 | 0.000012 | 154,783.00 |
| 11 Abr 2024 | 0.000012 | 0.00000040 | 3.48% | 0.000012 | 0.000012 | 0.000012 | 71,696.00 |
| 10 Abr 2024 | 0.000012 | -0.00000100 | -7.87% | 0.000013 | 0.000013 | 0.000012 | 114,392.00 |
| 09 Abr 2024 | 0.000013 | 0.00000100 | 8.70% | 0.000012 | 0.000014 | 0.000011 | 139,339.00 |
| 08 Abr 2024 | 0.000012 | -0.00000100 | -7.75% | 0.000013 | 0.000013 | 0.000011 | 159,940.00 |
| 07 Abr 2024 | 0.000013 | 0.00000050 | 4.03% | 0.000013 | 0.000014 | 0.000012 | 189,947.00 |
| 06 Abr 2024 | 0.000012 | 0.00000020 | 1.64% | 0.000012 | 0.000013 | 0.000012 | 139,483.00 |
| 05 Abr 2024 | 0.000012 | 0.00000010 | 0.83% | 0.000012 | 0.000013 | 0.000012 | 196,376.00 |
| 04 Abr 2024 | 0.000012 | -0.00000030 | -2.42% | 0.000012 | 0.000013 | 0.000012 | 157,740.00 |
| 03 Abr 2024 | 0.000012 | -0.00000030 | -2.36% | 0.000012 | 0.000013 | 0.000012 | 186,756.00 |
| 02 Abr 2024 | 0.000013 | 0.00000050 | 4.10% | 0.000012 | 0.000013 | 0.000012 | 52,836.00 |
| 01 Abr 2024 | 0.000012 | 0.00000080 | 7.02% | 0.000011 | 0.000013 | 0.000011 | 114,294.00 |
| 31 Mar 2024 | 0.000011 | -0.00000100 | -8.06% | 0.000012 | 0.000013 | 0.000011 | 103,884.00 |
| 30 Mar 2024 | 0.000012 | 0.00000010 | 0.81% | 0.000012 | 0.000013 | 0.000012 | 42,615.00 |
| 29 Mar 2024 | 0.000012 | 0.00000010 | 0.82% | 0.000012 | 0.000013 | 0.000012 | 163,344.00 |
| 28 Mar 2024 | 0.000012 | -0.00000020 | -1.61% | 0.000012 | 0.000013 | 0.000012 | 243,392.00 |
| 27 Mar 2024 | 0.000012 | -0.00000020 | -1.59% | 0.000013 | 0.000013 | 0.000011 | 226,628.00 |
| 26 Mar 2024 | 0.000013 | -0.00000050 | -3.82% | 0.000013 | 0.000013 | 0.000012 | 247,884.00 |
| 25 Mar 2024 | 0.000013 | -0.00000020 | -1.50% | 0.000013 | 0.000014 | 0.000012 | 202,406.00 |
| 24 Mar 2024 | 0.000013 | 0.00000020 | 1.53% | 0.000013 | 0.000014 | 0.000013 | 228,469.00 |
| 23 Mar 2024 | 0.000013 | -0.00000060 | -4.38% | 0.000014 | 0.000014 | 0.000013 | 229,044.00 |
| 22 Mar 2024 | 0.000014 | 0.00000030 | 2.24% | 0.000013 | 0.000014 | 0.000013 | 259,470.00 |
| 21 Mar 2024 | 0.000013 | 0.00000020 | 1.52% | 0.000013 | 0.000014 | 0.000013 | 260,907.00 |
| 20 Mar 2024 | 0.000013 | -0.00000100 | -6.94% | 0.000015 | 0.000015 | 0.000013 | 273,003.00 |
| 19 Mar 2024 | 0.000014 | 0.00000080 | 5.88% | 0.000014 | 0.000015 | 0.000013 | 291,937.00 |
| 18 Mar 2024 | 0.000014 | -0.00000050 | -3.55% | 0.000014 | 0.000014 | 0.000013 | 263,753.00 |
| 17 Mar 2024 | 0.000014 | -0.00000010 | -0.70% | 0.000014 | 0.000015 | 0.000014 | 298,931.00 |
| 16 Mar 2024 | 0.000014 | 0.00000040 | 2.90% | 0.000014 | 0.000015 | 0.000013 | 270,969.00 |
| 15 Mar 2024 | 0.000014 | -0.00000010 | -0.72% | 0.000014 | 0.000015 | 0.000013 | 272,761.00 |
| 14 Mar 2024 | 0.000014 | -0.00000080 | -5.44% | 0.000015 | 0.000015 | 0.000014 | 268,044.00 |
| 13 Mar 2024 | 0.000015 | 0.00000050 | 3.52% | 0.000015 | 0.000015 | 0.000014 | 268,241.00 |
| 12 Mar 2024 | 0.000014 | -0.00000050 | -3.40% | 0.000015 | 0.000015 | 0.000014 | 253,490.00 |
| 11 Mar 2024 | 0.000015 | 0.00000100 | 7.41% | 0.000013 | 0.000015 | 0.000013 | 260,113.00 |
| 10 Mar 2024 | 0.000014 | -0.00000020 | -1.46% | 0.000014 | 0.000014 | 0.000013 | 267,967.00 |
| 09 Mar 2024 | 0.000014 | -0.00000060 | -4.20% | 0.000014 | 0.000015 | 0.000013 | 279,234.00 |
| 08 Mar 2024 | 0.000014 | 0.00000070 | 5.15% | 0.000014 | 0.000014 | 0.000013 | 264,442.00 |
| 07 Mar 2024 | 0.000014 | -0.00000060 | -4.23% | 0.000014 | 0.000015 | 0.000013 | 255,586.00 |
| 06 Mar 2024 | 0.000014 | -0.00000050 | -3.40% | 0.000015 | 0.000016 | 0.000013 | 270,014.00 |
| 05 Mar 2024 | 0.000015 | 0.00 | 0.00% | 0.000015 | 0.000016 | 0.000014 | 252,110.00 |
| 04 Mar 2024 | 0.000015 | -0.00000040 | -2.65% | 0.000015 | 0.000016 | 0.000015 | 270,012.00 |
| 03 Mar 2024 | 0.000015 | -0.00000100 | -6.10% | 0.000017 | 0.000017 | 0.000015 | 283,810.00 |
| 02 Mar 2024 | 0.000016 | 0.00000090 | 5.81% | 0.000016 | 0.000017 | 0.000015 | 259,322.00 |
| 01 Mar 2024 | 0.000016 | -0.00000080 | -4.91% | 0.000016 | 0.000017 | 0.000015 | 250,617.00 |
| 29 Feb 2024 | 0.000016 | 0.00000100 | 6.54% | 0.000015 | 0.000017 | 0.000015 | 250,223.00 |
| 28 Feb 2024 | 0.000015 | -0.00000100 | -6.13% | 0.000016 | 0.000016 | 0.000015 | 274,887.00 |
| 27 Feb 2024 | 0.000016 | -0.00000010 | -0.61% | 0.000017 | 0.000017 | 0.000016 | 271,320.00 |
| 26 Feb 2024 | 0.000016 | 0.00 | 0.00% | 0.000016 | 0.000017 | 0.000016 | 259,285.00 |
| 25 Feb 2024 | 0.000016 | -0.00000100 | -5.75% | 0.000017 | 0.000018 | 0.000016 | 292,941.00 |
| 24 Feb 2024 | 0.000017 | -0.00000010 | -0.57% | 0.000018 | 0.000018 | 0.000017 | 307,365.00 |
| 23 Feb 2024 | 0.000018 | 0.00000070 | 4.17% | 0.000017 | 0.000019 | 0.000016 | 221,133.00 |
| 22 Feb 2024 | 0.000017 | 0.00000050 | 3.07% | 0.000016 | 0.000017 | 0.000015 | 232,452.00 |
| 21 Feb 2024 | 0.000016 | -0.00000100 | -5.68% | 0.000017 | 0.000018 | 0.000016 | 234,385.00 |
| 20 Feb 2024 | 0.000018 | -0.00000040 | -2.22% | 0.000018 | 0.000019 | 0.000017 | 282,310.00 |
| 19 Feb 2024 | 0.000018 | -0.00000100 | -5.24% | 0.000019 | 0.000019 | 0.000018 | 264,565.00 |
| 18 Feb 2024 | 0.000019 | -0.00000010 | -0.52% | 0.000019 | 0.00002 | 0.000019 | 259,625.00 |
| 17 Feb 2024 | 0.000019 | -0.00000050 | -2.54% | 0.00002 | 0.00002 | 0.000019 | 269,649.00 |
| 16 Feb 2024 | 0.00002 | 0.00000090 | 4.79% | 0.000019 | 0.00002 | 0.000018 | 259,583.00 |
| 15 Feb 2024 | 0.000019 | -0.00000080 | -4.08% | 0.00002 | 0.00002 | 0.000019 | 269,115.00 |
| 14 Feb 2024 | 0.00002 | -0.00000200 | -9.39% | 0.000021 | 0.000022 | 0.000019 | 260,551.00 |
| 13 Feb 2024 | 0.000021 | 0.00000100 | 4.93% | 0.00002 | 0.000022 | 0.00002 | 251,867.00 |
| 12 Feb 2024 | 0.00002 | 0.00000010 | 0.50% | 0.00002 | 0.000021 | 0.000019 | 270,054.00 |
| 11 Feb 2024 | 0.00002 | 0.00 | 0.00% | 0.000021 | 0.000022 | 0.00002 | 272,391.00 |
| 10 Feb 2024 | 0.00002 | -0.00000010 | -0.49% | 0.000021 | 0.000021 | 0.00002 | 278,191.00 |
| 09 Feb 2024 | 0.00002 | -0.00000040 | -1.93% | 0.000021 | 0.000021 | 0.00002 | 269,912.00 |
| 08 Feb 2024 | 0.000021 | 0.00000070 | 3.50% | 0.00002 | 0.000021 | 0.00002 | 263,505.00 |
| 07 Feb 2024 | 0.00002 | -0.00000070 | -3.38% | 0.000021 | 0.000021 | 0.00002 | 289,507.00 |
| 06 Feb 2024 | 0.000021 | 0.00000010 | 0.49% | 0.000021 | 0.000021 | 0.00002 | 295,178.00 |
| 05 Feb 2024 | 0.000021 | -0.00000020 | -0.96% | 0.000021 | 0.000021 | 0.00002 | 288,582.00 |
| 04 Feb 2024 | 0.000021 | -0.00000100 | -4.55% | 0.000022 | 0.000022 | 0.00002 | 292,358.00 |
| 03 Feb 2024 | 0.000022 | -0.00000020 | -0.90% | 0.000022 | 0.000022 | 0.000022 | 274,970.00 |
| 02 Feb 2024 | 0.000022 | -0.00000080 | -3.48% | 0.000023 | 0.000023 | 0.000022 | 266,830.00 |
| 01 Feb 2024 | 0.000023 | 0.00000050 | 2.22% | 0.000023 | 0.000024 | 0.000022 | 267,817.00 |
| 31 Ene 2024 | 0.000023 | -0.00000300 | -11.90% | 0.000025 | 0.000026 | 0.000022 | 260,328.00 |
| 30 Ene 2024 | 0.000025 | 0.00000200 | 8.58% | 0.000023 | 0.000025 | 0.000023 | 258,934.00 |
| 29 Ene 2024 | 0.000023 | -0.00000040 | -1.69% | 0.000024 | 0.000024 | 0.000023 | 258,778.00 |
| 28 Ene 2024 | 0.000024 | -0.00000080 | -3.27% | 0.000025 | 0.000025 | 0.000023 | 244,533.00 |
| 27 Ene 2024 | 0.000025 | -0.00000080 | -3.16% | 0.000025 | 0.000026 | 0.000024 | 215,661.00 |
